Mahmood Textile Mills Limited (PSX:MEHT)
Pakistan · Delayed Price · Currency is PKR 291.73
-12.32 (-4.05%)
At close: Oct 20, 2025
Mahmood Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 291.00 | 300.00 | 291.00 | 300.00 | 300.00 | 2.83% | 179 |
| Oct 20, 2025 | 300.50 | 309.49 | 290.00 | 291.73 | 291.73 | -4.05% | 1,545 |
| Oct 17, 2025 | 301.01 | 305.00 | 301.00 | 304.05 | 304.05 | 0.91% | 472 |
| Oct 16, 2025 | 301.10 | 308.50 | 301.10 | 301.30 | 301.30 | - | 15 |
| Oct 15, 2025 | 305.95 | 312.90 | 300.00 | 301.30 | 301.30 | 0.19% | 352 |
| Oct 14, 2025 | 300.99 | 323.99 | 300.99 | 300.73 | 300.73 | - | 70 |
| Oct 13, 2025 | 305.00 | 314.95 | 300.50 | 300.73 | 300.73 | -1.61% | 587 |
| Oct 10, 2025 | 317.99 | 317.99 | 303.50 | 305.65 | 305.65 | -1.67% | 4,215 |
| Oct 9, 2025 | 318.00 | 320.00 | 300.14 | 310.83 | 310.83 | -1.96% | 2,706 |
| Oct 8, 2025 | 319.68 | 319.68 | 317.00 | 317.05 | 317.05 | -0.82% | 1,781 |
| Oct 7, 2025 | 331.99 | 331.99 | 318.00 | 319.67 | 319.67 | -2.87% | 2,073 |
| Oct 6, 2025 | 320.00 | 339.00 | 317.50 | 329.11 | 329.11 | 2.67% | 3,004 |
| Oct 3, 2025 | 319.01 | 327.48 | 319.01 | 320.54 | 320.54 | 0.07% | 1,534 |
| Oct 2, 2025 | 320.03 | 321.05 | 320.02 | 320.30 | 320.30 | -0.12% | 937 |
| Oct 1, 2025 | 321.50 | 326.49 | 320.00 | 320.69 | 320.69 | -0.26% | 1,177 |
| Sep 30, 2025 | 348.45 | 348.45 | 314.08 | 321.52 | 321.52 | -2.21% | 1,286 |
| Sep 29, 2025 | 329.94 | 329.94 | 311.16 | 328.80 | 328.80 | 2.47% | 225 |
| Sep 26, 2025 | 315.00 | 327.99 | 315.00 | 320.87 | 320.87 | 0.48% | 209 |
| Sep 25, 2025 | 327.48 | 327.48 | 315.52 | 319.35 | 319.35 | 0.11% | 416 |
| Sep 24, 2025 | 329.02 | 329.02 | 315.00 | 319.00 | 319.00 | -3.16% | 828 |
| Sep 23, 2025 | 329.74 | 329.74 | 318.00 | 329.40 | 329.40 | 2.23% | 2,082 |
| Sep 22, 2025 | 325.14 | 334.85 | 313.01 | 322.22 | 322.22 | -1.74% | 1,981 |
| Sep 19, 2025 | 321.01 | 338.38 | 320.01 | 327.93 | 327.93 | 0.27% | 1,795 |
| Sep 18, 2025 | 344.98 | 344.98 | 325.00 | 327.05 | 327.05 | -2.08% | 5,005 |
| Sep 17, 2025 | 335.05 | 343.98 | 332.06 | 334.00 | 334.00 | -1.77% | 305 |
| Sep 16, 2025 | 339.99 | 340.00 | 339.99 | 340.01 | 340.01 | - | 78 |
| Sep 15, 2025 | 339.99 | 342.90 | 339.98 | 340.01 | 340.01 | 0.33% | 616 |
| Sep 12, 2025 | 343.49 | 366.01 | 334.10 | 338.88 | 338.88 | 0.76% | 1,638 |
| Sep 11, 2025 | 347.49 | 347.49 | 336.00 | 336.33 | 336.33 | -2.46% | 1,873 |
| Sep 10, 2025 | 344.98 | 344.98 | 335.15 | 344.82 | 344.82 | 2.71% | 2,773 |
| Sep 9, 2025 | 345.98 | 345.98 | 335.21 | 335.72 | 335.72 | 0.05% | 84 |
| Sep 8, 2025 | 338.00 | 347.00 | 335.04 | 335.55 | 335.55 | -0.08% | 622 |
| Sep 5, 2025 | 339.00 | 345.99 | 332.05 | 335.83 | 335.83 | -0.93% | 613 |
| Sep 4, 2025 | 339.00 | 348.00 | 335.05 | 338.98 | 338.98 | -0.53% | 1,434 |
| Sep 3, 2025 | 342.06 | 342.06 | 340.00 | 340.79 | 340.79 | -0.74% | 1,511 |
| Sep 2, 2025 | 338.95 | 347.00 | 338.95 | 343.34 | 343.34 | -0.48% | 614 |
| Sep 1, 2025 | 353.99 | 353.99 | 342.05 | 345.00 | 345.00 | - | 41 |
| Aug 29, 2025 | 336.08 | 349.00 | 336.08 | 345.00 | 345.00 | 0.20% | 240 |
| Aug 28, 2025 | 364.95 | 364.95 | 338.95 | 344.31 | 344.31 | -0.20% | 685 |
| Aug 27, 2025 | 355.99 | 355.99 | 341.25 | 345.00 | 345.00 | -0.33% | 571 |
| Aug 26, 2025 | 345.00 | 355.78 | 345.00 | 346.13 | 346.13 | -2.77% | 95 |
| Aug 25, 2025 | 348.05 | 356.00 | 342.55 | 356.00 | 356.00 | 2.15% | 717 |
| Aug 22, 2025 | 357.00 | 357.99 | 347.00 | 348.50 | 348.50 | -1.29% | 1,021 |
| Aug 21, 2025 | 359.00 | 359.00 | 352.07 | 353.06 | 353.06 | -1.48% | 112 |
| Aug 20, 2025 | 365.10 | 365.10 | 358.01 | 358.36 | 358.36 | -2.34% | 556 |
| Aug 19, 2025 | 365.99 | 372.00 | 361.55 | 366.94 | 366.94 | 1.41% | 1,142 |
| Aug 18, 2025 | 359.00 | 389.00 | 352.05 | 361.85 | 361.85 | 2.09% | 6,853 |
| Aug 15, 2025 | 351.00 | 359.89 | 340.15 | 354.45 | 354.45 | 0.96% | 4,267 |
| Aug 13, 2025 | 361.99 | 361.99 | 348.90 | 351.09 | 351.09 | -2.14% | 2,777 |
| Aug 12, 2025 | 356.00 | 359.99 | 350.05 | 358.78 | 358.78 | 1.02% | 2,990 |