Masood Textile Mills Limited (PSX:MSOT)
Pakistan · Delayed Price · Currency is PKR 73.23
+0.25 (0.34%)
At close: Jul 31, 2025
Masood Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 73.00 | 73.00 | 65.91 | 69.00 | 69.00 | -5.78% | 15,321 |
| Jul 31, 2025 | 75.99 | 75.99 | 73.00 | 73.23 | 73.23 | 0.34% | 14,723 |
| Jul 30, 2025 | 77.00 | 77.00 | 70.01 | 72.98 | 72.98 | 1.08% | 16,280 |
| Jul 29, 2025 | 74.55 | 75.00 | 68.00 | 72.20 | 72.20 | -3.13% | 28,232 |
| Jul 28, 2025 | 78.40 | 78.40 | 73.00 | 74.53 | 74.53 | 4.22% | 115,486 |
| Jul 25, 2025 | 71.64 | 71.64 | 66.11 | 71.51 | 71.51 | 9.80% | 79,422 |
| Jul 24, 2025 | 74.00 | 74.00 | 64.57 | 65.13 | 65.13 | -9.18% | 3,573 |
| Jul 23, 2025 | 72.50 | 72.50 | 68.51 | 71.71 | 71.71 | 2.44% | 11,309 |
| Jul 22, 2025 | 73.90 | 73.90 | 65.00 | 70.00 | 70.00 | 0.36% | 11,014 |
| Jul 21, 2025 | 73.00 | 73.00 | 67.56 | 69.75 | 69.75 | -4.49% | 2,789 |
| Jul 18, 2025 | 80.00 | 80.00 | 68.05 | 73.03 | 73.03 | -2.33% | 12,213 |
| Jul 17, 2025 | 78.90 | 78.90 | 68.20 | 74.77 | 74.77 | -0.60% | 70,989 |
| Jul 16, 2025 | 72.67 | 79.00 | 71.00 | 75.22 | 75.22 | 2.10% | 80,578 |
| Jul 15, 2025 | 82.00 | 84.90 | 73.00 | 73.67 | 73.67 | -9.17% | 108,419 |
| Jul 14, 2025 | 87.74 | 87.74 | 80.00 | 81.11 | 81.11 | 1.69% | 198,596 |
| Jul 11, 2025 | 79.76 | 79.76 | 78.50 | 79.76 | 79.76 | 10.00% | 71,348 |
| Jul 10, 2025 | 66.00 | 72.51 | 66.00 | 72.51 | 72.51 | 10.00% | 186,969 |
| Jul 9, 2025 | 66.95 | 66.95 | 62.10 | 65.92 | 65.92 | -1.33% | 6,127 |
| Jul 8, 2025 | 65.99 | 66.95 | 64.00 | 66.81 | 66.81 | 2.63% | 1,780 |
| Jul 7, 2025 | 65.80 | 66.75 | 64.00 | 65.10 | 65.10 | 5.51% | 52,891 |
| Jul 4, 2025 | 61.05 | 67.80 | 61.00 | 61.70 | 61.70 | -5.08% | 19,958 |
| Jul 3, 2025 | 64.25 | 68.85 | 64.00 | 65.00 | 65.00 | 2.90% | 44,227 |
| Jul 2, 2025 | 66.00 | 66.00 | 62.50 | 63.17 | 63.17 | -1.68% | 19,479 |
| Jul 1, 2025 | 67.89 | 69.74 | 63.00 | 64.25 | 64.25 | -3.35% | 122,762 |
| Jun 30, 2025 | 63.90 | 67.27 | 62.99 | 66.48 | 66.48 | 8.72% | 246,407 |
| Jun 27, 2025 | 58.95 | 61.15 | 56.00 | 61.15 | 61.15 | 10.00% | 184,012 |
| Jun 26, 2025 | 50.10 | 58.51 | 50.00 | 55.59 | 55.59 | 4.51% | 235,923 |
| Jun 25, 2025 | 55.76 | 55.76 | 52.50 | 53.19 | 53.19 | -4.61% | 2,839 |
| Jun 24, 2025 | 55.00 | 59.25 | 51.01 | 55.76 | 55.76 | 3.45% | 6,244 |
| Jun 23, 2025 | 55.00 | 55.00 | 52.00 | 53.90 | 53.90 | 0.56% | 1,338 |
| Jun 20, 2025 | 55.55 | 55.55 | 50.56 | 53.60 | 53.60 | - | 10 |
| Jun 19, 2025 | 54.98 | 55.49 | 53.60 | 53.60 | 53.60 | 0.96% | 5,435 |
| Jun 18, 2025 | 55.99 | 55.99 | 53.00 | 53.09 | 53.09 | -2.59% | 3,376 |
| Jun 17, 2025 | 52.77 | 55.00 | 52.00 | 54.50 | 54.50 | 4.75% | 8,709 |
| Jun 16, 2025 | 52.00 | 53.50 | 51.90 | 52.03 | 52.03 | -0.02% | 8,556 |
| Jun 13, 2025 | 52.50 | 58.00 | 52.00 | 52.04 | 52.04 | -7.07% | 3,645 |
| Jun 12, 2025 | 55.95 | 56.23 | 52.00 | 56.00 | 56.00 | 9.55% | 106,598 |
| Jun 11, 2025 | 55.99 | 55.99 | 48.51 | 51.12 | 51.12 | -0.74% | 2,312 |
| Jun 10, 2025 | 56.55 | 56.55 | 51.01 | 51.50 | 51.50 | -3.81% | 8,440 |
| Jun 5, 2025 | 48.00 | 55.45 | 48.00 | 53.54 | 53.54 | 2.76% | 1,008 |
| Jun 4, 2025 | 55.00 | 55.00 | 51.02 | 52.10 | 52.10 | -1.10% | 1,550 |
| Jun 3, 2025 | 55.48 | 55.50 | 49.97 | 52.68 | 52.68 | -5.12% | 4,210 |
| Jun 2, 2025 | 55.99 | 55.99 | 53.00 | 55.52 | 55.52 | 2.83% | 1,961 |
| May 30, 2025 | 48.01 | 55.90 | 48.01 | 53.99 | 53.99 | 3.13% | 7,952 |
| May 29, 2025 | 53.90 | 54.00 | 51.01 | 52.35 | 52.35 | 6.58% | 9,153 |
| May 27, 2025 | 54.00 | 54.00 | 52.89 | 49.12 | 49.12 | - | 65 |
| May 26, 2025 | 52.99 | 53.80 | 52.99 | 49.12 | 49.12 | - | 151 |
| May 23, 2025 | 51.95 | 51.99 | 49.00 | 49.12 | 49.12 | -2.25% | 1,852 |
| May 22, 2025 | 48.01 | 53.00 | 47.15 | 50.25 | 50.25 | -0.75% | 11,961 |
| May 21, 2025 | 55.00 | 55.00 | 49.50 | 50.63 | 50.63 | - | 120 |