Masood Textile Mills Limited (PSX:MSOT)
Pakistan · Delayed Price · Currency is PKR 55.34
-4.67 (-7.78%)
At close: Apr 3, 2026
Masood Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 55.00 | 59.00 | 53.60 | 57.72 | 57.72 | 4.30% | 64,495 |
| Apr 3, 2026 | 58.00 | 62.75 | 55.25 | 55.34 | 55.34 | -7.78% | 12,676 |
| Apr 2, 2026 | 66.88 | 66.88 | 60.01 | 60.01 | 60.01 | -10.00% | 35,979 |
| Apr 1, 2026 | 64.01 | 67.99 | 57.55 | 66.68 | 66.68 | 4.29% | 38,490 |
| Mar 31, 2026 | 58.24 | 65.34 | 58.00 | 63.94 | 63.94 | 7.64% | 80,042 |
| Mar 30, 2026 | 58.16 | 64.49 | 57.00 | 59.40 | 59.40 | -5.34% | 34,042 |
| Mar 27, 2026 | 65.00 | 66.50 | 59.18 | 62.75 | 62.75 | -0.32% | 4,991 |
| Mar 26, 2026 | 60.01 | 63.96 | 55.20 | 62.95 | 62.95 | 4.07% | 79,743 |
| Mar 25, 2026 | 57.81 | 61.46 | 56.02 | 60.49 | 60.49 | 8.27% | 137,767 |
| Mar 24, 2026 | 58.98 | 58.98 | 54.00 | 55.87 | 55.87 | -1.84% | 36,319 |
| Mar 19, 2026 | 57.00 | 58.00 | 52.51 | 56.92 | 56.92 | 1.14% | 29,154 |
| Mar 18, 2026 | 52.99 | 56.34 | 52.00 | 56.28 | 56.28 | 9.88% | 113,241 |
| Mar 17, 2026 | 58.80 | 58.80 | 51.21 | 51.22 | 51.22 | -8.52% | 665 |
| 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 |