Masood Textile Mills Limited (PSX:MSOT)
Pakistan · Delayed Price · Currency is PKR 190.25
-4.84 (-2.48%)
At close: Sep 18, 2026
Masood Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 197.00 | 199.49 | 185.01 | 187.50 | 187.50 | -3.89% | 141,969 |
| Sep 17, 2026 | 204.98 | 205.00 | 194.00 | 195.09 | 195.09 | -3.18% | 226,151 |
| Sep 16, 2026 | 199.98 | 204.00 | 196.00 | 201.50 | 201.50 | 1.07% | 107,780 |
| Sep 15, 2026 | 200.00 | 204.95 | 194.15 | 199.37 | 199.37 | 1.46% | 253,875 |
| Sep 14, 2026 | 199.45 | 199.74 | 195.00 | 196.51 | 196.51 | 0.39% | 116,908 |
| Sep 11, 2026 | 175.10 | 197.00 | 175.10 | 195.75 | 195.75 | 8.74% | 100,980 |
| Sep 10, 2026 | 174.90 | 183.99 | 170.10 | 180.01 | 180.01 | 3.47% | 243,212 |
| Sep 9, 2026 | 176.00 | 176.00 | 170.00 | 173.98 | 173.98 | 0.33% | 76,554 |
| Sep 8, 2026 | 181.00 | 185.00 | 170.00 | 173.40 | 173.40 | -4.23% | 290,294 |
| Sep 7, 2026 | 182.00 | 185.00 | 178.10 | 181.05 | 181.05 | 0.33% | 301,654 |
| Sep 4, 2026 | 181.95 | 182.00 | 175.00 | 180.45 | 180.45 | 1.34% | 154,986 |
| Sep 3, 2026 | 173.00 | 185.49 | 168.14 | 178.07 | 178.07 | 5.57% | 644,429 |
| Sep 2, 2026 | 165.00 | 173.99 | 162.80 | 168.68 | 168.68 | 0.65% | 90,142 |
| Sep 1, 2026 | 169.95 | 172.25 | 162.00 | 167.59 | 167.59 | -0.83% | 245,897 |
| Aug 31, 2026 | 172.82 | 173.90 | 167.50 | 168.99 | 168.99 | -2.22% | 82,356 |
| Aug 28, 2026 | 172.68 | 178.99 | 166.00 | 172.82 | 172.82 | 0.08% | 185,186 |
| Aug 27, 2026 | 165.87 | 182.59 | 165.01 | 172.68 | 172.68 | 4.03% | 348,366 |
| Aug 25, 2026 | 154.56 | 170.00 | 152.15 | 165.99 | 165.99 | 7.36% | 590,487 |
| Aug 24, 2026 | 156.50 | 157.00 | 147.00 | 154.61 | 154.61 | -1.27% | 309,446 |
| Aug 21, 2026 | 150.00 | 157.90 | 143.00 | 156.60 | 156.60 | 4.12% | 247,376 |
| Aug 20, 2026 | 153.90 | 155.00 | 142.00 | 150.40 | 150.40 | -1.04% | 405,834 |
| Aug 19, 2026 | 145.05 | 155.90 | 145.05 | 151.98 | 151.98 | 1.50% | 227,428 |
| Aug 18, 2026 | 162.98 | 169.95 | 147.00 | 149.74 | 149.74 | -7.98% | 459,239 |
| Aug 17, 2026 | 162.45 | 164.90 | 158.07 | 162.73 | 162.73 | 0.18% | 362,978 |
| Aug 13, 2026 | 163.99 | 167.97 | 157.57 | 162.44 | 162.44 | -0.37% | 250,093 |
| Aug 12, 2026 | 151.00 | 166.96 | 151.00 | 163.05 | 163.05 | 7.43% | 727,303 |
| Aug 11, 2026 | 146.76 | 154.90 | 142.00 | 151.78 | 151.78 | 3.43% | 289,754 |
| Aug 10, 2026 | 133.40 | 146.74 | 133.40 | 146.74 | 146.74 | 10.00% | 570,851 |
| Aug 7, 2026 | 143.73 | 143.73 | 132.00 | 133.40 | 133.40 | -5.20% | 51,556 |
| Aug 6, 2026 | 139.89 | 144.50 | 135.00 | 140.72 | 140.72 | -1.04% | 224,216 |
| Aug 5, 2026 | 159.99 | 159.99 | 138.30 | 142.20 | 142.20 | -7.46% | 515,605 |
| Aug 4, 2026 | 139.00 | 153.67 | 139.00 | 153.67 | 153.67 | 10.00% | 420,246 |
| Aug 3, 2026 | 145.00 | 146.24 | 138.50 | 139.70 | 139.70 | -2.93% | 74,508 |
| Jul 31, 2026 | 144.00 | 146.50 | 140.00 | 143.92 | 143.92 | 0.85% | 285,590 |
| Jul 30, 2026 | 144.70 | 144.70 | 132.00 | 142.70 | 142.70 | 3.47% | 189,868 |
| Jul 29, 2026 | 130.00 | 142.98 | 126.10 | 137.91 | 137.91 | 5.98% | 208,003 |
| Jul 28, 2026 | 131.99 | 132.60 | 124.00 | 130.13 | 130.13 | 0.63% | 231,376 |
| Jul 27, 2026 | 131.90 | 135.06 | 128.00 | 129.31 | 129.31 | -0.23% | 227,275 |
| Jul 24, 2026 | 127.27 | 132.00 | 125.01 | 129.61 | 129.61 | 1.84% | 149,918 |
| Jul 23, 2026 | 111.00 | 127.33 | 110.50 | 127.27 | 127.27 | 9.95% | 511,268 |
| Jul 22, 2026 | 122.95 | 122.95 | 114.00 | 115.75 | 115.75 | -2.67% | 19,137 |
| Jul 21, 2026 | 125.40 | 125.40 | 118.60 | 118.93 | 118.93 | -3.40% | 55,936 |
| Jul 20, 2026 | 115.00 | 126.90 | 113.10 | 123.12 | 123.12 | 3.35% | 127,551 |
| Jul 17, 2026 | 118.50 | 123.50 | 116.55 | 119.13 | 119.13 | -2.04% | 44,883 |
| Jul 16, 2026 | 124.00 | 124.00 | 118.20 | 121.61 | 121.61 | 0.69% | 35,305 |
| Jul 15, 2026 | 123.50 | 123.95 | 119.11 | 120.78 | 120.78 | 0.22% | 20,911 |
| Jul 14, 2026 | 121.00 | 124.00 | 118.70 | 120.51 | 120.51 | -4.73% | 12,559 |
| Jul 13, 2026 | 121.04 | 129.49 | 121.04 | 126.49 | 126.49 | 0.06% | 14,599 |
| Jul 10, 2026 | 126.50 | 134.87 | 124.00 | 126.41 | 126.41 | 1.45% | 81,424 |
| Jul 9, 2026 | 128.00 | 129.80 | 123.00 | 124.60 | 124.60 | -2.72% | 102,324 |