Masood Textile Mills Limited (PSX:MSOT)
Pakistan · Delayed Price · Currency is PKR 47.16
-0.93 (-1.93%)
At close: Nov 7, 2025
Masood Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 51.94 | 51.94 | 45.50 | 47.16 | 47.16 | -1.93% | 12,257 |
| Nov 6, 2025 | 55.50 | 55.50 | 48.00 | 48.09 | 48.09 | -4.81% | 67,568 |
| Nov 5, 2025 | 54.70 | 54.70 | 50.50 | 50.52 | 50.52 | -1.19% | 7,598 |
| Nov 4, 2025 | 51.12 | 53.68 | 51.10 | 51.13 | 51.13 | -2.61% | 1,151 |
| Nov 3, 2025 | 52.95 | 53.88 | 52.95 | 52.50 | 52.50 | - | 237 |
| Oct 31, 2025 | 54.74 | 54.99 | 45.50 | 52.50 | 52.50 | 4.44% | 1,618 |
| Oct 30, 2025 | 51.25 | 54.94 | 49.00 | 50.27 | 50.27 | 0.42% | 7,679 |
| Oct 29, 2025 | 56.85 | 56.85 | 48.01 | 50.06 | 50.06 | -5.56% | 4,812 |
| Oct 28, 2025 | 54.95 | 55.00 | 53.00 | 53.01 | 53.01 | 0.61% | 7,106 |
| Oct 27, 2025 | 53.95 | 55.48 | 52.51 | 52.69 | 52.69 | -2.26% | 1,042 |
| Oct 24, 2025 | 53.07 | 56.95 | 53.01 | 53.91 | 53.91 | -2.07% | 2,655 |
| Oct 23, 2025 | 57.90 | 57.90 | 52.01 | 55.05 | 55.05 | -1.75% | 13,483 |
| Oct 22, 2025 | 55.18 | 60.00 | 53.56 | 56.03 | 56.03 | 1.54% | 22,388 |
| Oct 21, 2025 | 56.48 | 56.48 | 53.02 | 55.18 | 55.18 | 1.45% | 3,324 |
| Oct 20, 2025 | 54.00 | 56.35 | 54.00 | 54.39 | 54.39 | 0.72% | 1,842 |
| Oct 17, 2025 | 55.95 | 56.05 | 54.00 | 54.00 | 54.00 | - | 174 |
| Oct 16, 2025 | 56.05 | 56.05 | 53.12 | 54.00 | 54.00 | 1.41% | 12,972 |
| Oct 15, 2025 | 53.99 | 54.89 | 53.22 | 53.25 | 53.25 | 0.23% | 5,150 |
| Oct 14, 2025 | 56.00 | 56.00 | 51.50 | 53.13 | 53.13 | 0.08% | 34,759 |
| Oct 13, 2025 | 58.47 | 58.47 | 53.09 | 53.09 | 53.09 | -10.00% | 17,846 |
| Oct 10, 2025 | 59.45 | 60.94 | 54.51 | 58.99 | 58.99 | 3.73% | 3,271 |
| Oct 9, 2025 | 59.80 | 59.80 | 56.21 | 56.87 | 56.87 | 2.08% | 15,003 |
| Oct 8, 2025 | 58.83 | 59.69 | 55.30 | 55.71 | 55.71 | -0.77% | 9,435 |
| Oct 7, 2025 | 60.00 | 60.00 | 56.11 | 56.14 | 56.14 | -2.87% | 21,666 |
| Oct 6, 2025 | 56.50 | 58.50 | 54.10 | 57.80 | 57.80 | 6.21% | 31,188 |
| Oct 3, 2025 | 53.93 | 56.99 | 53.93 | 54.42 | 54.42 | 0.91% | 3,074 |
| Oct 2, 2025 | 53.52 | 58.97 | 53.20 | 53.93 | 53.93 | -1.34% | 7,743 |
| Oct 1, 2025 | 56.95 | 58.90 | 54.00 | 54.66 | 54.66 | -2.51% | 4,563 |
| Sep 30, 2025 | 54.20 | 59.00 | 54.20 | 56.07 | 56.07 | 1.25% | 8,551 |
| Sep 29, 2025 | 58.00 | 59.79 | 54.00 | 55.38 | 55.38 | -4.52% | 70,884 |
| Sep 26, 2025 | 61.92 | 61.92 | 54.11 | 58.00 | 58.00 | -2.29% | 3,626 |
| Sep 25, 2025 | 58.00 | 60.90 | 56.00 | 59.36 | 59.36 | 2.24% | 7,436 |
| Sep 24, 2025 | 59.95 | 59.95 | 58.02 | 58.06 | 58.06 | -2.04% | 6,002 |
| Sep 23, 2025 | 57.12 | 60.39 | 57.12 | 59.27 | 59.27 | -1.05% | 6,456 |
| Sep 22, 2025 | 61.44 | 61.44 | 58.09 | 59.90 | 59.90 | -0.47% | 4,483 |
| Sep 19, 2025 | 60.00 | 61.93 | 59.00 | 60.18 | 60.18 | 0.89% | 18,525 |
| Sep 18, 2025 | 62.88 | 62.88 | 59.00 | 59.65 | 59.65 | -1.34% | 13,362 |
| Sep 17, 2025 | 63.37 | 63.37 | 60.05 | 60.46 | 60.46 | -1.40% | 66,096 |
| Sep 16, 2025 | 62.24 | 62.24 | 61.00 | 61.32 | 61.32 | -1.11% | 4,071 |
| Sep 15, 2025 | 61.80 | 63.49 | 61.60 | 62.01 | 62.01 | 0.67% | 3,343 |
| Sep 12, 2025 | 62.00 | 62.45 | 60.60 | 61.60 | 61.60 | -0.18% | 5,053 |
| Sep 11, 2025 | 61.99 | 63.02 | 60.01 | 61.71 | 61.71 | 1.26% | 5,483 |
| Sep 10, 2025 | 60.50 | 63.50 | 60.00 | 60.94 | 60.94 | 1.16% | 3,923 |
| Sep 9, 2025 | 61.00 | 62.93 | 60.00 | 60.24 | 60.24 | -1.60% | 4,646 |
| Sep 8, 2025 | 62.99 | 62.99 | 60.51 | 61.22 | 61.22 | -3.44% | 23,375 |
| Sep 5, 2025 | 61.15 | 65.99 | 60.50 | 63.40 | 63.40 | 2.44% | 11,670 |
| Sep 4, 2025 | 63.49 | 63.49 | 61.50 | 61.89 | 61.89 | 0.15% | 13,019 |
| Sep 3, 2025 | 64.10 | 64.88 | 61.52 | 61.80 | 61.80 | -3.15% | 17,558 |
| Sep 2, 2025 | 65.89 | 65.89 | 60.51 | 63.81 | 63.81 | 1.71% | 9,914 |
| Sep 1, 2025 | 67.00 | 67.00 | 62.50 | 62.74 | 62.74 | -3.10% | 18,490 |