Masood Textile Mills Limited (PSX:MSOT)
Pakistan · Delayed Price · Currency is PKR 77.67
+1.73 (2.28%)
At close: May 15, 2026
Masood Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 78.90 | 81.40 | 73.51 | 77.67 | 77.67 | 2.28% | 59,389 |
| May 14, 2026 | 74.50 | 81.50 | 73.50 | 75.94 | 75.94 | -1.47% | 52,407 |
| May 13, 2026 | 80.99 | 83.00 | 76.00 | 77.07 | 77.07 | -2.84% | 82,182 |
| May 12, 2026 | 88.00 | 91.00 | 78.00 | 79.32 | 79.32 | -8.10% | 423,416 |
| May 11, 2026 | 81.89 | 86.31 | 81.25 | 86.31 | 86.31 | 10.01% | 230,768 |
| May 8, 2026 | 72.00 | 78.46 | 68.50 | 78.46 | 78.46 | 10.00% | 136,570 |
| May 7, 2026 | 72.50 | 74.50 | 70.10 | 71.33 | 71.33 | -1.10% | 39,867 |
| May 6, 2026 | 73.50 | 76.00 | 71.01 | 72.12 | 72.12 | -4.57% | 91,630 |
| May 5, 2026 | 70.99 | 77.15 | 65.50 | 75.57 | 75.57 | 7.74% | 484,626 |
| May 4, 2026 | 74.00 | 77.00 | 69.10 | 70.14 | 70.14 | -2.62% | 55,921 |
| Apr 30, 2026 | 75.99 | 79.00 | 68.62 | 72.03 | 72.03 | -5.26% | 148,925 |
| Apr 29, 2026 | 88.88 | 89.50 | 75.79 | 76.03 | 76.03 | -9.71% | 283,289 |
| Apr 28, 2026 | 80.00 | 84.21 | 80.00 | 84.21 | 84.21 | 10.01% | 163,478 |
| Apr 27, 2026 | 71.00 | 76.55 | 71.00 | 76.55 | 76.55 | 10.00% | 181,013 |
| Apr 24, 2026 | 67.99 | 71.00 | 67.00 | 69.59 | 69.59 | 2.38% | 100,750 |
| Apr 23, 2026 | 64.50 | 68.50 | 63.00 | 67.97 | 67.97 | 5.22% | 93,535 |
| Apr 22, 2026 | 67.50 | 67.50 | 64.00 | 64.60 | 64.60 | 0.56% | 65,683 |
| Apr 21, 2026 | 62.70 | 64.89 | 59.99 | 64.24 | 64.24 | 8.86% | 114,842 |
| Apr 20, 2026 | 59.16 | 61.29 | 55.75 | 59.01 | 59.01 | -3.75% | 50,054 |
| Apr 17, 2026 | 66.48 | 67.00 | 57.03 | 61.31 | 61.31 | -3.25% | 67,212 |
| Apr 16, 2026 | 65.19 | 67.00 | 61.80 | 63.37 | 63.37 | -2.82% | 19,055 |
| Apr 15, 2026 | 67.00 | 69.58 | 64.50 | 65.21 | 65.21 | 3.10% | 252,731 |
| Apr 14, 2026 | 61.50 | 63.25 | 61.35 | 63.25 | 63.25 | 10.00% | 129,577 |
| Apr 13, 2026 | 64.10 | 64.10 | 55.97 | 57.50 | 57.50 | -7.54% | 39,760 |
| Apr 10, 2026 | 63.79 | 66.98 | 61.00 | 62.19 | 62.19 | 1.97% | 34,262 |
| Apr 9, 2026 | 64.98 | 64.98 | 58.05 | 60.99 | 60.99 | -2.71% | 1,888 |
| Apr 8, 2026 | 62.00 | 63.49 | 55.01 | 62.69 | 62.69 | 7.18% | 32,044 |
| Apr 7, 2026 | 52.60 | 60.40 | 52.60 | 58.49 | 58.49 | 1.33% | 26,988 |
| 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 |