Maqbool Textile Mills Limited (PSX:MQTM)
Pakistan · Delayed Price · Currency is PKR 27.08
-0.88 (-3.15%)
At close: Aug 20, 2026
Maqbool Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 28.39 | 28.50 | 27.00 | 27.96 | 27.96 | 2.04% | 29,156 |
| Aug 18, 2026 | 28.90 | 29.10 | 26.51 | 27.40 | 27.40 | -3.56% | 70,814 |
| Aug 17, 2026 | 30.44 | 30.50 | 26.53 | 28.41 | 28.41 | -3.07% | 97,032 |
| Aug 13, 2026 | 30.70 | 30.99 | 29.00 | 29.31 | 29.31 | -2.30% | 27,364 |
| Aug 12, 2026 | 30.49 | 31.90 | 28.10 | 30.00 | 30.00 | 1.97% | 95,582 |
| Aug 11, 2026 | 30.00 | 30.00 | 29.20 | 29.42 | 29.42 | -4.42% | 38,011 |
| Aug 10, 2026 | 29.89 | 31.30 | 29.05 | 30.78 | 30.78 | 5.63% | 32,279 |
| Aug 7, 2026 | 30.64 | 30.88 | 29.00 | 29.14 | 29.14 | -2.51% | 19,430 |
| Aug 6, 2026 | 29.50 | 30.45 | 28.52 | 29.89 | 29.89 | 2.54% | 42,518 |
| Aug 5, 2026 | 29.40 | 29.94 | 28.75 | 29.15 | 29.15 | 0.69% | 13,975 |
| Aug 4, 2026 | 29.50 | 29.80 | 27.11 | 28.95 | 28.95 | -2.92% | 112,126 |
| Aug 3, 2026 | 29.50 | 30.70 | 28.67 | 29.82 | 29.82 | -1.00% | 29,467 |
| Jul 31, 2026 | 30.00 | 30.99 | 29.06 | 30.12 | 30.12 | 0.20% | 14,547 |
| Jul 30, 2026 | 29.93 | 30.75 | 28.55 | 30.06 | 30.06 | 0.40% | 59,114 |
| Jul 29, 2026 | 33.20 | 33.50 | 29.93 | 29.94 | 29.94 | -9.98% | 380,615 |
| Jul 28, 2026 | 35.00 | 35.97 | 32.37 | 33.26 | 33.26 | -7.53% | 260,705 |
| Jul 27, 2026 | 35.00 | 36.96 | 31.95 | 35.97 | 35.97 | 4.59% | 476,372 |
| Jul 24, 2026 | 33.00 | 34.62 | 31.25 | 34.39 | 34.39 | 9.28% | 449,301 |
| Jul 23, 2026 | 30.50 | 31.47 | 28.21 | 31.47 | 31.47 | 10.00% | 82,775 |
| Jul 22, 2026 | 31.50 | 32.00 | 28.29 | 28.61 | 28.61 | -7.98% | 43,814 |
| Jul 21, 2026 | 33.40 | 33.40 | 31.00 | 31.09 | 31.09 | -7.00% | 121,891 |
| Jul 20, 2026 | 37.39 | 40.00 | 33.43 | 33.43 | 33.43 | -9.99% | 420,631 |
| Jul 17, 2026 | 35.00 | 37.27 | 30.60 | 37.14 | 37.14 | 9.62% | 329,109 |
| Jul 16, 2026 | 32.95 | 33.88 | 32.95 | 33.88 | 33.88 | 10.00% | 54,918 |
| Jul 15, 2026 | 28.00 | 30.80 | 25.51 | 30.80 | 30.80 | 10.00% | 108,938 |
| Jul 14, 2026 | 32.48 | 32.48 | 27.64 | 28.00 | 28.00 | -8.82% | 132,918 |
| Jul 13, 2026 | 28.15 | 30.87 | 28.15 | 30.71 | 30.71 | 9.44% | 328,149 |
| Jul 10, 2026 | 26.50 | 28.06 | 25.00 | 28.06 | 28.06 | 10.00% | 90,307 |
| Jul 9, 2026 | 25.83 | 26.50 | 25.10 | 25.51 | 25.51 | -1.24% | 6,105 |
| Jul 8, 2026 | 27.00 | 27.80 | 25.60 | 25.83 | 25.83 | -0.96% | 134,771 |
| Jul 7, 2026 | 24.00 | 26.08 | 24.00 | 26.08 | 26.08 | 10.00% | 116,789 |
| Jul 6, 2026 | 23.05 | 24.50 | 22.10 | 23.71 | 23.71 | 1.24% | 4,235 |
| Jul 3, 2026 | 23.50 | 24.00 | 22.66 | 23.42 | 23.42 | -1.14% | 7,955 |
| Jul 2, 2026 | 22.03 | 23.70 | 22.03 | 23.69 | 23.69 | 2.07% | 10,938 |
| Jul 1, 2026 | 22.00 | 23.74 | 21.51 | 23.21 | 23.21 | 7.55% | 23,526 |
| Jun 30, 2026 | 21.70 | 22.50 | 21.50 | 21.58 | 21.58 | -1.91% | 28,642 |
| Jun 29, 2026 | 22.75 | 23.00 | 21.51 | 22.00 | 22.00 | -2.18% | 58,023 |
| Jun 24, 2026 | 22.34 | 22.70 | 22.06 | 22.49 | 22.49 | 4.60% | 4,294 |
| Jun 23, 2026 | 22.20 | 22.70 | 21.50 | 21.50 | 21.50 | -3.15% | 5,868 |
| Jun 22, 2026 | 21.50 | 23.00 | 21.50 | 22.20 | 22.20 | -0.89% | 2,592 |
| 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 |