Maqbool Textile Mills Limited (PSX:MQTM)
Pakistan · Delayed Price · Currency is PKR 42.43
-1.28 (-2.93%)
At close: Aug 1, 2025
Maqbool Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 42.45 | 44.99 | 40.21 | 42.43 | 42.43 | -2.93% | 1,825 |
| Jul 31, 2025 | 44.01 | 44.85 | 41.51 | 43.71 | 43.71 | -0.68% | 4,616 |
| Jul 30, 2025 | 43.52 | 44.99 | 42.02 | 44.01 | 44.01 | 1.13% | 1,737 |
| Jul 29, 2025 | 45.50 | 45.50 | 41.61 | 43.52 | 43.52 | -2.07% | 12,421 |
| Jul 28, 2025 | 44.75 | 45.99 | 43.65 | 44.44 | 44.44 | -0.54% | 34,559 |
| Jul 25, 2025 | 42.25 | 45.00 | 40.20 | 44.68 | 44.68 | 5.83% | 32,143 |
| Jul 24, 2025 | 41.05 | 45.90 | 38.52 | 42.22 | 42.22 | -0.89% | 32,402 |
| Jul 23, 2025 | 45.49 | 45.49 | 42.25 | 42.60 | 42.60 | -0.91% | 4,130 |
| Jul 22, 2025 | 42.60 | 44.30 | 41.55 | 42.99 | 42.99 | 1.13% | 11,937 |
| Jul 21, 2025 | 43.66 | 44.98 | 42.26 | 42.51 | 42.51 | -6.96% | 10,723 |
| Jul 18, 2025 | 48.25 | 48.25 | 42.00 | 45.69 | 45.69 | 2.93% | 49,100 |
| Jul 17, 2025 | 40.35 | 44.39 | 40.10 | 44.39 | 44.39 | 10.01% | 66,193 |
| Jul 16, 2025 | 42.27 | 42.27 | 40.00 | 40.35 | 40.35 | -4.52% | 9,621 |
| Jul 15, 2025 | 43.20 | 43.89 | 40.21 | 42.26 | 42.26 | -2.06% | 31,641 |
| Jul 14, 2025 | 46.40 | 46.40 | 40.35 | 43.15 | 43.15 | -3.75% | 50,268 |
| Jul 11, 2025 | 49.80 | 49.80 | 43.40 | 44.83 | 44.83 | -7.03% | 67,065 |
| Jul 10, 2025 | 47.72 | 52.29 | 42.79 | 48.22 | 48.22 | 1.43% | 366,336 |
| Jul 9, 2025 | 47.54 | 47.54 | 47.50 | 47.54 | 47.54 | 10.00% | 266,904 |
| Jul 8, 2025 | 42.90 | 43.22 | 35.36 | 43.22 | 43.22 | 10.00% | 39,778 |
| Jul 7, 2025 | 35.72 | 39.29 | 34.00 | 39.29 | 39.29 | 9.99% | 21,551 |
| Jul 4, 2025 | 32.15 | 35.50 | 32.15 | 35.72 | 35.72 | - | 28 |
| Jul 3, 2025 | 35.18 | 36.00 | 32.64 | 35.72 | 35.72 | -1.52% | 2,706 |
| Jul 2, 2025 | 32.66 | 32.66 | 32.66 | 36.27 | 36.27 | - | 100 |
| Jul 1, 2025 | 32.66 | 32.66 | 32.66 | 36.27 | 36.27 | - | 9 |
| Jun 30, 2025 | 37.75 | 37.75 | 35.13 | 36.27 | 36.27 | -7.07% | 2,536 |
| Jun 27, 2025 | 38.00 | 39.00 | 38.00 | 39.03 | 39.03 | - | 2 |
| Jun 26, 2025 | 35.50 | 38.99 | 35.50 | 39.03 | 39.03 | - | 415 |
| Jun 24, 2025 | 37.75 | 39.20 | 32.11 | 39.03 | 39.03 | 9.51% | 502 |
| Jun 23, 2025 | 32.50 | 32.50 | 32.50 | 35.64 | 35.64 | - | 38 |
| Jun 20, 2025 | 35.80 | 35.80 | 30.61 | 35.64 | 35.64 | 5.01% | 505 |
| Jun 19, 2025 | 35.90 | 35.90 | 33.94 | 33.94 | 33.94 | 0.30% | 600 |
| Jun 18, 2025 | 36.90 | 36.90 | 35.90 | 33.84 | 33.84 | - | 101 |
| Jun 17, 2025 | 36.99 | 36.99 | 36.99 | 33.84 | 33.84 | - | 1 |
| Jun 16, 2025 | 37.00 | 37.00 | 30.61 | 33.84 | 33.84 | - | 35 |
| Jun 13, 2025 | 35.40 | 35.50 | 29.15 | 33.84 | 33.84 | 4.57% | 1,643 |
| Jun 12, 2025 | 35.49 | 35.49 | 32.30 | 32.36 | 32.36 | 0.09% | 1,144 |
| Jun 11, 2025 | 38.00 | 38.00 | 32.20 | 32.33 | 32.33 | -9.62% | 1,006 |
| Jun 10, 2025 | 38.75 | 38.75 | 35.00 | 35.77 | 35.77 | - | 5 |
| Jun 5, 2025 | 39.35 | 39.35 | 32.21 | 35.77 | 35.77 | - | 5,066 |
| Jun 4, 2025 | 38.90 | 38.90 | 32.20 | 35.77 | 35.77 | - | 85 |
| Jun 3, 2025 | 39.30 | 39.30 | 35.77 | 35.77 | 35.77 | - | 435 |
| Jun 2, 2025 | 35.53 | 40.66 | 35.53 | 35.77 | 35.77 | -9.40% | 8,053 |
| May 21, 2025 | 35.53 | 40.00 | 35.53 | 39.48 | 39.48 | - | 141 |
| May 20, 2025 | 35.53 | 40.59 | 35.53 | 39.48 | 39.48 | - | 50 |
| May 19, 2025 | 39.53 | 39.53 | 32.80 | 39.48 | 39.48 | 9.82% | 556 |
| May 15, 2025 | 37.98 | 37.98 | 37.98 | 35.95 | 35.95 | - | 3 |
| May 14, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - | 417 |
| May 13, 2025 | 34.00 | 36.64 | 34.00 | 35.95 | 35.95 | 7.89% | 544 |
| May 6, 2025 | 31.10 | 35.00 | 31.10 | 33.32 | 33.32 | - | 72 |
| May 2, 2025 | 32.00 | 32.00 | 32.00 | 33.32 | 33.32 | - | 70 |