Masood Textile Mills Limited (PSX:MSOT)
Pakistan · Delayed Price · Currency is PKR 51.22
-4.77 (-8.52%)
At close: Mar 17, 2026
Masood Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 58.80 | 58.80 | 50.00 | 55.99 | 55.99 | 3.97% | 6,809 |
| Mar 13, 2026 | 51.00 | 56.00 | 49.01 | 53.85 | 53.85 | 5.59% | 31,572 |
| Mar 12, 2026 | 49.98 | 51.95 | 46.02 | 51.00 | 51.00 | 5.31% | 16,656 |
| Mar 11, 2026 | 51.99 | 51.99 | 47.51 | 48.43 | 48.43 | -2.16% | 1,403 |
| Mar 10, 2026 | 49.60 | 49.61 | 45.00 | 49.50 | 49.50 | 9.76% | 23,414 |
| Mar 9, 2026 | 51.90 | 51.90 | 45.10 | 45.10 | 45.10 | -9.98% | 15,204 |
| Mar 6, 2026 | 52.90 | 52.90 | 51.00 | 50.10 | 50.10 | - | 2 |
| Mar 5, 2026 | 51.00 | 51.00 | 48.05 | 50.10 | 50.10 | 2.24% | 1,226 |
| Mar 4, 2026 | 50.00 | 50.00 | 46.52 | 49.00 | 49.00 | -3.68% | 2,649 |
| Mar 3, 2026 | 52.00 | 52.00 | 49.10 | 50.87 | 50.87 | - | 87 |
| Mar 2, 2026 | 49.49 | 51.85 | 46.05 | 50.87 | 50.87 | 0.10% | 8,056 |
| Feb 27, 2026 | 54.28 | 54.28 | 50.00 | 50.82 | 50.82 | -6.37% | 14,538 |
| Feb 26, 2026 | 54.98 | 54.98 | 50.20 | 54.28 | 54.28 | 5.71% | 1,645 |
| Feb 25, 2026 | 55.77 | 55.77 | 50.50 | 51.35 | 51.35 | 1.26% | 4,143 |
| Feb 24, 2026 | 55.87 | 55.87 | 50.00 | 50.71 | 50.71 | -0.35% | 3,055 |
| Feb 23, 2026 | 57.91 | 57.91 | 50.55 | 50.89 | 50.89 | -9.32% | 3,217 |
| Feb 20, 2026 | 66.59 | 66.59 | 55.52 | 56.12 | 56.12 | -9.03% | 17,593 |
| Feb 19, 2026 | 61.69 | 65.67 | 60.00 | 61.69 | 61.69 | - | 124 |
| Feb 18, 2026 | 65.98 | 65.98 | 62.98 | 61.69 | 61.69 | - | 11 |
| Feb 17, 2026 | 62.95 | 62.95 | 56.16 | 61.69 | 61.69 | - | 18 |
| Feb 16, 2026 | 65.90 | 65.90 | 60.00 | 61.69 | 61.69 | - | 7 |
| Feb 13, 2026 | 63.50 | 66.99 | 57.10 | 61.69 | 61.69 | -2.02% | 5,038 |
| Feb 12, 2026 | 62.00 | 63.49 | 59.04 | 62.96 | 62.96 | -0.06% | 5,357 |
| Feb 11, 2026 | 63.40 | 63.40 | 60.33 | 63.00 | 63.00 | 0.51% | 694 |
| Feb 10, 2026 | 62.50 | 62.90 | 59.51 | 62.68 | 62.68 | -0.48% | 36,160 |
| Feb 9, 2026 | 63.63 | 63.63 | 60.60 | 62.98 | 62.98 | 3.26% | 6,157 |
| Feb 6, 2026 | 63.63 | 63.63 | 59.00 | 60.99 | 60.99 | -3.11% | 8,782 |
| Feb 4, 2026 | 62.94 | 62.95 | 59.51 | 62.95 | 62.95 | 1.16% | 18,140 |
| Feb 3, 2026 | 57.50 | 63.00 | 57.50 | 62.23 | 62.23 | 3.70% | 18,144 |
| Feb 2, 2026 | 61.98 | 61.99 | 57.00 | 60.01 | 60.01 | 2.90% | 11,086 |
| Jan 30, 2026 | 60.99 | 60.99 | 56.55 | 58.32 | 58.32 | 0.45% | 22,302 |
| Jan 29, 2026 | 60.50 | 60.51 | 58.00 | 58.06 | 58.06 | -3.23% | 5,620 |
| Jan 28, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -5.99% | 2,987 |
| Jan 27, 2026 | 67.60 | 67.60 | 62.05 | 63.82 | 63.82 | 2.11% | 1,904 |
| Jan 26, 2026 | 66.90 | 66.90 | 58.10 | 62.50 | 62.50 | 1.63% | 26,170 |
| Jan 23, 2026 | 63.97 | 63.97 | 56.55 | 61.50 | 61.50 | 1.59% | 5,253 |
| Jan 22, 2026 | 64.48 | 64.48 | 59.05 | 60.54 | 60.54 | -0.77% | 18,445 |
| Jan 21, 2026 | 63.98 | 63.98 | 60.00 | 61.01 | 61.01 | -3.97% | 21,173 |
| Jan 20, 2026 | 64.99 | 64.99 | 60.00 | 63.53 | 63.53 | 0.97% | 21,420 |
| Jan 19, 2026 | 62.00 | 64.18 | 62.00 | 62.92 | 62.92 | 0.43% | 2,033 |
| Jan 16, 2026 | 64.00 | 67.80 | 62.00 | 62.65 | 62.65 | -1.28% | 30,965 |
| Jan 15, 2026 | 71.00 | 72.00 | 62.24 | 63.46 | 63.46 | -8.24% | 141,882 |
| Jan 14, 2026 | 71.80 | 73.50 | 66.25 | 69.16 | 69.16 | -0.82% | 213,471 |
| Jan 13, 2026 | 64.50 | 69.73 | 61.00 | 69.73 | 69.73 | 10.00% | 362,225 |
| Jan 12, 2026 | 57.63 | 63.39 | 56.00 | 63.39 | 63.39 | 9.99% | 301,357 |
| Jan 9, 2026 | 56.12 | 58.00 | 55.99 | 57.63 | 57.63 | 3.45% | 8,864 |
| Jan 8, 2026 | 57.50 | 57.50 | 55.05 | 55.71 | 55.71 | -3.93% | 3,957 |
| Jan 7, 2026 | 57.11 | 58.00 | 57.00 | 57.99 | 57.99 | -0.02% | 2,906 |
| Jan 6, 2026 | 57.05 | 58.87 | 57.01 | 58.00 | 58.00 | -0.17% | 960 |
| Jan 5, 2026 | 55.02 | 58.98 | 55.02 | 58.10 | 58.10 | 1.08% | 10,520 |