Mahmood Textile Mills Limited (PSX:MEHT)
Pakistan · Delayed Price · Currency is PKR 145.03
+4.63 (3.30%)
At close: Aug 20, 2026
Mahmood Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 141.99 | 153.49 | 139.00 | 145.03 | 145.03 | 3.30% | 558,284 |
| Aug 19, 2026 | 140.00 | 143.97 | 139.55 | 140.40 | 140.40 | -1.24% | 77,417 |
| Aug 18, 2026 | 144.99 | 144.99 | 141.00 | 142.16 | 142.16 | -2.24% | 102,720 |
| Aug 17, 2026 | 149.80 | 151.50 | 144.35 | 145.41 | 145.41 | -1.82% | 119,986 |
| Aug 13, 2026 | 148.95 | 150.50 | 146.50 | 148.10 | 148.10 | 0.74% | 263,839 |
| Aug 12, 2026 | 146.40 | 148.48 | 144.00 | 147.01 | 147.01 | 1.18% | 333,706 |
| Aug 11, 2026 | 149.12 | 149.12 | 144.77 | 145.30 | 145.30 | -2.65% | 239,489 |
| Aug 10, 2026 | 151.00 | 151.50 | 148.26 | 149.26 | 149.26 | -0.59% | 280,587 |
| Aug 7, 2026 | 151.90 | 156.77 | 148.00 | 150.14 | 150.14 | 0.56% | 726,997 |
| Aug 6, 2026 | 145.00 | 155.97 | 139.25 | 149.30 | 149.30 | -2.41% | 2,001,561 |
| Aug 5, 2026 | 173.99 | 173.99 | 152.98 | 152.98 | 152.98 | -10.00% | 854,369 |
| Aug 4, 2026 | 190.00 | 190.00 | 169.98 | 169.98 | 169.98 | -10.00% | 394,778 |
| Aug 3, 2026 | 199.87 | 199.87 | 187.00 | 188.87 | 188.87 | -2.87% | 44,085 |
| Jul 31, 2026 | 199.95 | 199.95 | 193.12 | 194.46 | 194.46 | 0.59% | 6,869 |
| Jul 30, 2026 | 192.00 | 199.00 | 189.00 | 193.32 | 193.32 | 1.94% | 10,095 |
| Jul 29, 2026 | 183.60 | 196.69 | 183.60 | 189.65 | 189.65 | -3.62% | 11,780 |
| Jul 28, 2026 | 192.22 | 197.01 | 192.16 | 196.78 | 196.78 | 2.37% | 8,044 |
| Jul 27, 2026 | 202.19 | 202.19 | 189.39 | 192.22 | 192.22 | 1.50% | 5,757 |
| Jul 24, 2026 | 195.98 | 195.98 | 188.00 | 189.38 | 189.38 | -1.39% | 5,450 |
| Jul 23, 2026 | 199.74 | 199.74 | 190.00 | 192.04 | 192.04 | -0.67% | 10,717 |
| Jul 22, 2026 | 194.99 | 197.94 | 192.50 | 193.33 | 193.33 | 0.43% | 8,551 |
| Jul 21, 2026 | 197.00 | 205.00 | 180.00 | 192.50 | 192.50 | -0.11% | 64,695 |
| Jul 20, 2026 | 199.79 | 199.79 | 190.00 | 192.72 | 192.72 | -1.45% | 4,394 |
| Jul 17, 2026 | 196.00 | 200.00 | 195.00 | 195.55 | 195.55 | -1.67% | 7,672 |
| Jul 16, 2026 | 200.00 | 200.00 | 195.00 | 198.87 | 198.87 | 1.87% | 9,267 |
| Jul 15, 2026 | 193.25 | 199.00 | 193.25 | 195.21 | 195.21 | 1.01% | 22,583 |
| Jul 14, 2026 | 203.18 | 203.50 | 190.00 | 193.25 | 193.25 | -4.88% | 39,344 |
| Jul 13, 2026 | 209.00 | 214.97 | 200.50 | 203.16 | 203.16 | -1.98% | 44,179 |
| Jul 10, 2026 | 225.00 | 227.00 | 203.46 | 207.26 | 207.26 | -8.32% | 637,973 |
| Jul 9, 2026 | 219.93 | 226.92 | 213.00 | 226.07 | 226.07 | 9.59% | 79,449 |
| 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 |