Maqbool Textile Mills Limited (PSX:MQTM)
Pakistan · Delayed Price · Currency is PKR 22.40
-0.23 (-1.02%)
At close: Jun 19, 2026
Maqbool Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 22.75 | 22.75 | 22.40 | 22.40 | 22.40 | -1.02% | 1,450 |
| Jun 18, 2026 | 23.89 | 23.89 | 22.06 | 22.63 | 22.63 | -1.61% | 6,628 |
| Jun 17, 2026 | 22.29 | 23.85 | 22.29 | 23.00 | 23.00 | 4.59% | 35,271 |
| Jun 16, 2026 | 22.49 | 22.55 | 20.60 | 21.99 | 21.99 | -2.70% | 18,667 |
| Jun 15, 2026 | 23.00 | 23.00 | 21.65 | 22.60 | 22.60 | 4.00% | 12,729 |
| Jun 12, 2026 | 22.56 | 22.56 | 21.71 | 21.73 | 21.73 | -3.16% | 3,769 |
| Jun 11, 2026 | 20.13 | 24.15 | 20.13 | 22.44 | 22.44 | 2.23% | 103,794 |
| Jun 10, 2026 | 21.75 | 23.25 | 20.07 | 21.95 | 21.95 | 2.09% | 15,017 |
| Jun 9, 2026 | 21.20 | 21.75 | 20.66 | 21.50 | 21.50 | -2.27% | 6,152 |
| Jun 8, 2026 | 21.49 | 22.49 | 19.67 | 22.00 | 22.00 | 2.33% | 22,600 |
| Jun 5, 2026 | 21.50 | 21.59 | 20.27 | 21.50 | 21.50 | -0.14% | 10,045 |
| Jun 4, 2026 | 21.29 | 21.97 | 21.01 | 21.53 | 21.53 | 1.13% | 17,782 |
| Jun 3, 2026 | 21.00 | 22.70 | 20.50 | 21.29 | 21.29 | 1.38% | 26,096 |
| Jun 2, 2026 | 19.20 | 21.12 | 18.50 | 21.00 | 21.00 | 9.38% | 52,288 |
| Jun 1, 2026 | 20.00 | 20.00 | 19.01 | 19.20 | 19.20 | -5.19% | 13,725 |
| May 29, 2026 | 19.98 | 20.25 | 19.16 | 20.25 | 20.25 | 5.97% | 15,075 |
| May 25, 2026 | 20.99 | 20.99 | 19.00 | 19.11 | 19.11 | -3.34% | 27,729 |
| May 22, 2026 | 19.85 | 20.00 | 19.85 | 19.77 | 19.77 | - | 741 |
| May 21, 2026 | 19.01 | 19.95 | 19.00 | 19.77 | 19.77 | 3.89% | 8,418 |
| May 20, 2026 | 19.99 | 20.00 | 19.00 | 19.03 | 19.03 | 0.05% | 8,162 |
| May 19, 2026 | 20.00 | 20.50 | 19.00 | 19.02 | 19.02 | -2.46% | 4,401 |
| May 18, 2026 | 20.12 | 20.85 | 19.10 | 19.50 | 19.50 | -3.51% | 2,730 |
| May 15, 2026 | 20.00 | 21.00 | 20.00 | 20.21 | 20.21 | -3.76% | 3,123 |
| May 14, 2026 | 21.25 | 21.44 | 21.00 | 21.00 | 21.00 | -0.10% | 12,868 |
| May 13, 2026 | 21.11 | 21.49 | 20.60 | 21.02 | 21.02 | -1.64% | 18,387 |
| May 12, 2026 | 21.51 | 22.15 | 21.01 | 21.37 | 21.37 | -2.51% | 4,206 |
| May 11, 2026 | 21.52 | 22.15 | 21.50 | 21.92 | 21.92 | -0.36% | 10,133 |
| May 8, 2026 | 21.50 | 22.25 | 21.00 | 22.00 | 22.00 | 0.05% | 18,735 |
| May 7, 2026 | 21.00 | 22.19 | 20.80 | 21.99 | 21.99 | 1.06% | 48,500 |
| May 6, 2026 | 22.79 | 22.85 | 20.80 | 21.76 | 21.76 | 4.77% | 156,405 |
| May 5, 2026 | 18.31 | 20.77 | 18.22 | 20.77 | 20.77 | 10.01% | 36,675 |
| May 4, 2026 | 18.50 | 19.80 | 18.50 | 18.88 | 18.88 | 2.39% | 17,828 |
| Apr 30, 2026 | 19.97 | 19.97 | 17.97 | 18.44 | 18.44 | -7.66% | 51,698 |
| Apr 29, 2026 | 21.00 | 21.99 | 19.75 | 19.97 | 19.97 | -6.94% | 81,805 |
| Apr 28, 2026 | 21.05 | 22.90 | 19.50 | 21.46 | 21.46 | 2.09% | 907,928 |
| Apr 27, 2026 | 20.90 | 21.00 | 20.90 | 21.02 | 21.02 | - | 55 |
| Apr 24, 2026 | 22.50 | 22.50 | 20.27 | 21.02 | 21.02 | -4.02% | 2,997 |
| Apr 23, 2026 | 21.21 | 21.99 | 20.77 | 21.90 | 21.90 | -0.45% | 10,085 |
| Apr 22, 2026 | 21.90 | 22.25 | 20.05 | 22.00 | 22.00 | 0.27% | 11,314 |
| Apr 21, 2026 | 22.00 | 22.00 | 21.00 | 21.94 | 21.94 | 2.05% | 1,606 |
| Apr 20, 2026 | 22.00 | 23.21 | 20.40 | 21.50 | 21.50 | -3.72% | 11,227 |
| Apr 17, 2026 | 22.50 | 22.60 | 21.43 | 22.33 | 22.33 | -0.76% | 12,824 |
| Apr 16, 2026 | 22.46 | 22.50 | 22.00 | 22.50 | 22.50 | 0.18% | 11,511 |
| Apr 15, 2026 | 23.38 | 23.39 | 22.15 | 22.46 | 22.46 | -4.34% | 29,212 |
| Apr 14, 2026 | 23.99 | 24.94 | 21.01 | 23.48 | 23.48 | 1.82% | 24,250 |
| Apr 13, 2026 | 23.06 | 23.06 | 23.00 | 23.06 | 23.06 | 10.02% | 21,828 |
| Apr 10, 2026 | 20.49 | 20.96 | 19.06 | 20.96 | 20.96 | 10.03% | 37,130 |
| Apr 9, 2026 | 21.00 | 21.00 | 19.05 | 19.05 | 19.05 | -5.27% | 847 |
| Apr 8, 2026 | 21.54 | 21.54 | 18.10 | 20.11 | 20.11 | 2.71% | 9,579 |
| Apr 7, 2026 | 19.84 | 19.84 | 19.18 | 19.58 | 19.58 | -1.31% | 2,654 |