Mahmood Textile Mills Limited (PSX:MEHT)
Pakistan · Delayed Price · Currency is PKR 217.00
-2.36 (-1.08%)
At close: May 22, 2026
Mahmood Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 227.00 | 227.00 | 210.00 | 217.00 | 217.00 | -1.08% | 3,877 |
| May 21, 2026 | 225.20 | 229.00 | 210.00 | 219.36 | 219.36 | -2.51% | 4,693 |
| May 20, 2026 | 251.97 | 251.97 | 225.00 | 225.00 | 225.00 | -2.19% | 2,925 |
| May 19, 2026 | 248.00 | 248.00 | 231.01 | 230.03 | 230.03 | - | 5 |
| May 18, 2026 | 248.99 | 248.99 | 230.00 | 230.03 | 230.03 | -6.09% | 1,569 |
| May 15, 2026 | 244.99 | 246.99 | 233.34 | 244.94 | 244.94 | 0.78% | 2,863 |
| May 14, 2026 | 248.99 | 249.99 | 243.00 | 243.05 | 243.05 | -0.79% | 1,346 |
| May 13, 2026 | 248.99 | 249.00 | 241.52 | 244.98 | 244.98 | -0.01% | 377 |
| May 12, 2026 | 257.79 | 257.79 | 241.05 | 245.00 | 245.00 | -2.00% | 1,297 |
| May 11, 2026 | 258.99 | 258.99 | 238.03 | 249.99 | 249.99 | 3.20% | 616 |
| May 8, 2026 | 254.50 | 254.50 | 242.05 | 242.25 | 242.25 | -1.03% | 1,579 |
| May 7, 2026 | 261.75 | 261.75 | 240.00 | 244.78 | 244.78 | -2.09% | 1,950 |
| May 6, 2026 | 250.00 | 263.99 | 242.45 | 250.00 | 250.00 | 0.01% | 920 |
| May 5, 2026 | 247.99 | 248.00 | 245.00 | 249.98 | 249.98 | - | 50 |
| May 4, 2026 | 242.05 | 250.00 | 242.01 | 249.98 | 249.98 | 1.12% | 613 |
| Apr 30, 2026 | 255.99 | 255.99 | 240.00 | 247.20 | 247.20 | 0.47% | 453 |
| Apr 29, 2026 | 272.70 | 272.70 | 241.00 | 246.04 | 246.04 | -1.61% | 495 |
| Apr 28, 2026 | 262.99 | 271.00 | 241.06 | 250.07 | 250.07 | 0.92% | 462 |
| Apr 27, 2026 | 249.99 | 250.00 | 242.08 | 247.78 | 247.78 | 7.23% | 617 |
| Apr 24, 2026 | 253.99 | 253.99 | 230.92 | 231.07 | 231.07 | -6.44% | 197 |
| Apr 23, 2026 | 257.99 | 257.99 | 246.01 | 246.98 | 246.98 | 0.81% | 928 |
| Apr 22, 2026 | 259.99 | 259.99 | 240.10 | 245.00 | 245.00 | -2.23% | 203 |
| Apr 21, 2026 | 247.00 | 265.00 | 233.37 | 250.59 | 250.59 | 1.21% | 1,780 |
| Apr 20, 2026 | 254.99 | 255.00 | 244.00 | 247.59 | 247.59 | 0.12% | 827 |
| Apr 17, 2026 | 242.51 | 251.99 | 242.00 | 247.29 | 247.29 | -1.08% | 1,908 |
| Apr 16, 2026 | 244.05 | 249.99 | 242.66 | 250.00 | 250.00 | - | 92 |
| Apr 15, 2026 | 242.10 | 257.39 | 242.09 | 250.00 | 250.00 | 2.04% | 976 |
| Apr 14, 2026 | 251.99 | 251.99 | 240.00 | 245.01 | 245.01 | 3.38% | 439 |
| Apr 13, 2026 | 242.54 | 265.00 | 231.08 | 237.00 | 237.00 | -2.28% | 1,207 |
| Apr 10, 2026 | 226.01 | 274.99 | 226.01 | 242.54 | 242.54 | -3.04% | 1,066 |
| Apr 9, 2026 | 266.00 | 266.00 | 230.01 | 250.15 | 250.15 | 2.38% | 485 |
| Apr 8, 2026 | 250.98 | 250.98 | 244.00 | 244.33 | 244.33 | 6.58% | 203 |
| Apr 7, 2026 | 229.99 | 229.99 | 228.99 | 229.24 | 229.24 | 4.15% | 184 |
| Apr 6, 2026 | 211.00 | 239.99 | 208.05 | 220.10 | 220.10 | -4.34% | 249 |
| Apr 3, 2026 | 224.99 | 234.99 | 224.99 | 230.08 | 230.08 | - | 4 |
| Apr 2, 2026 | 227.00 | 230.99 | 227.00 | 230.08 | 230.08 | - | 48 |
| Apr 1, 2026 | 238.00 | 238.00 | 227.99 | 230.08 | 230.08 | 2.47% | 148 |
| Mar 31, 2026 | 227.99 | 227.99 | 223.39 | 224.54 | 224.54 | 0.51% | 426 |
| Mar 30, 2026 | 230.00 | 243.99 | 223.39 | 223.39 | 223.39 | -10.00% | 6,008 |
| Mar 27, 2026 | 268.95 | 268.95 | 224.05 | 248.21 | 248.21 | - | 63 |
| Mar 26, 2026 | 269.00 | 269.00 | 230.00 | 248.21 | 248.21 | - | 87 |
| Mar 25, 2026 | 244.83 | 260.00 | 239.00 | 248.21 | 248.21 | 1.38% | 442 |
| Mar 24, 2026 | 240.00 | 244.83 | 240.00 | 244.84 | 244.84 | - | 6 |
| Mar 19, 2026 | 264.99 | 264.99 | 225.06 | 244.84 | 244.84 | - | 46 |
| Mar 18, 2026 | 236.05 | 249.99 | 236.05 | 244.84 | 244.84 | 3.96% | 131 |
| Mar 17, 2026 | 273.14 | 273.14 | 235.00 | 235.51 | 235.51 | -5.31% | 1,060 |
| Mar 16, 2026 | 272.97 | 272.97 | 248.72 | 248.72 | 248.72 | - | 5 |
| Mar 13, 2026 | 234.99 | 255.99 | 223.06 | 248.72 | 248.72 | 6.75% | 474 |
| Mar 12, 2026 | 233.00 | 233.50 | 223.05 | 232.99 | 232.99 | 0.61% | 341 |
| Mar 11, 2026 | 241.53 | 241.53 | 220.10 | 231.57 | 231.57 | 5.46% | 210 |