Mahmood Textile Mills Limited (PSX:MEHT)
Pakistan · Delayed Price · Currency is PKR 206.29
-22.08 (-9.67%)
At close: Jul 8, 2026
Mahmood Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 234.97 | 234.97 | 206.10 | 206.29 | 206.29 | -9.67% | 3,490 |
| Jul 7, 2026 | 234.99 | 234.99 | 228.00 | 228.37 | 228.37 | -0.99% | 1,570 |
| Jul 6, 2026 | 243.79 | 243.79 | 230.00 | 230.66 | 230.66 | -0.44% | 3,404 |
| Jul 3, 2026 | 236.01 | 238.93 | 221.00 | 231.67 | 231.67 | -2.26% | 729 |
| Jul 2, 2026 | 244.95 | 244.95 | 236.00 | 237.03 | 237.03 | -0.82% | 5,089 |
| Jul 1, 2026 | 249.99 | 249.99 | 239.00 | 239.00 | 239.00 | -0.12% | 1,420 |
| Jun 30, 2026 | 256.81 | 256.81 | 236.01 | 239.28 | 239.28 | -2.49% | 3,724 |
| Jun 29, 2026 | 245.19 | 245.39 | 235.15 | 245.38 | 245.38 | 0.08% | 893 |
| Jun 24, 2026 | 240.00 | 248.00 | 236.01 | 245.19 | 245.19 | 2.12% | 7,780 |
| Jun 23, 2026 | 246.14 | 249.99 | 240.00 | 240.11 | 240.11 | -3.96% | 4,395 |
| Jun 22, 2026 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 0.61% | 313 |
| Jun 19, 2026 | 254.99 | 255.00 | 240.55 | 248.49 | 248.49 | -0.16% | 1,284 |
| Jun 18, 2026 | 254.00 | 254.00 | 236.05 | 248.90 | 248.90 | 1.17% | 670 |
| Jun 17, 2026 | 247.58 | 255.00 | 245.00 | 246.03 | 246.03 | -0.63% | 679 |
| Jun 16, 2026 | 248.14 | 248.14 | 236.00 | 247.58 | 247.58 | 5.81% | 5,886 |
| Jun 15, 2026 | 228.00 | 234.95 | 220.00 | 233.99 | 233.99 | 4.51% | 34,463 |
| Jun 12, 2026 | 222.00 | 230.00 | 219.02 | 223.89 | 223.89 | 0.99% | 6,783 |
| Jun 11, 2026 | 221.80 | 221.85 | 221.70 | 221.70 | 221.70 | -0.08% | 4,420 |
| Jun 10, 2026 | 220.00 | 221.90 | 219.01 | 221.87 | 221.87 | 0.53% | 5,838 |
| Jun 9, 2026 | 229.90 | 229.90 | 217.01 | 220.69 | 220.69 | 0.36% | 2,778 |
| Jun 8, 2026 | 219.00 | 219.90 | 219.00 | 219.90 | 219.90 | -1.32% | 318 |
| Jun 5, 2026 | 220.00 | 242.95 | 220.00 | 222.85 | 222.85 | 0.85% | 1,092 |
| Jun 4, 2026 | 221.94 | 221.94 | 215.00 | 220.97 | 220.97 | 2.58% | 932 |
| Jun 3, 2026 | 224.39 | 224.39 | 211.00 | 215.41 | 215.41 | -0.82% | 1,303 |
| Jun 2, 2026 | 220.00 | 224.90 | 210.02 | 217.20 | 217.20 | -1.27% | 576 |
| Jun 1, 2026 | 220.80 | 220.98 | 220.00 | 220.00 | 220.00 | -0.34% | 2,479 |
| May 29, 2026 | 223.95 | 223.95 | 215.25 | 220.76 | 220.76 | 0.53% | 2,659 |
| May 25, 2026 | 226.40 | 226.40 | 219.51 | 219.60 | 219.60 | 1.20% | 1,526 |
| 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 |