Maqbool Textile Mills Limited (PSX:MQTM)
Pakistan · Delayed Price · Currency is PKR 33.88
+3.08 (10.00%)
At close: Jul 16, 2026
Maqbool Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |