Masood Textile Mills Limited (PSX:MSOT)
Pakistan · Delayed Price · Currency is PKR 138.37
-7.98 (-5.45%)
At close: Oct 29, 2026
Masood Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 148.99 | 148.99 | 137.00 | 138.37 | 138.37 | -5.45% | 6,036 |
| Oct 28, 2026 | 166.99 | 166.99 | 145.45 | 146.35 | 146.35 | -9.44% | 28,117 |
| Oct 27, 2026 | 163.00 | 169.90 | 155.10 | 161.61 | 161.61 | -0.94% | 26,580 |
| Oct 26, 2026 | 157.00 | 165.00 | 153.00 | 163.15 | 163.15 | 3.73% | 29,046 |
| Oct 23, 2026 | 173.98 | 173.98 | 156.58 | 157.29 | 157.29 | -9.59% | 19,717 |
| Oct 22, 2026 | 178.00 | 179.00 | 173.00 | 173.98 | 173.98 | -1.97% | 6,022 |
| Oct 21, 2026 | 185.00 | 186.50 | 176.50 | 177.48 | 177.48 | -2.81% | 9,786 |
| Oct 20, 2026 | 183.50 | 185.90 | 180.50 | 182.62 | 182.62 | -1.01% | 8,279 |
| Oct 19, 2026 | 193.82 | 193.82 | 184.00 | 184.49 | 184.49 | -3.98% | 47,324 |
| Oct 16, 2026 | 192.01 | 198.99 | 188.01 | 193.14 | 192.14 | -0.61% | 13,768 |
| Oct 15, 2026 | 191.16 | 198.99 | 190.00 | 194.33 | 193.32 | 1.66% | 67,417 |
| Oct 14, 2026 | 196.00 | 196.00 | 190.00 | 191.16 | 190.17 | -2.02% | 33,634 |
| Oct 13, 2026 | 195.62 | 198.85 | 188.00 | 195.11 | 194.10 | -0.26% | 65,527 |
| Oct 12, 2026 | 200.00 | 201.00 | 194.00 | 195.62 | 194.61 | -4.65% | 38,824 |
| Oct 9, 2026 | 196.80 | 212.33 | 190.05 | 205.16 | 204.10 | 6.28% | 528,471 |
| Oct 8, 2026 | 199.00 | 199.99 | 189.00 | 193.03 | 192.03 | 2.09% | 132,614 |
| Oct 7, 2026 | 187.01 | 191.00 | 184.40 | 189.07 | 188.09 | -0.05% | 111,962 |
| Oct 6, 2026 | 193.89 | 193.90 | 186.05 | 189.16 | 188.18 | -1.00% | 104,038 |
| Oct 5, 2026 | 190.59 | 194.90 | 183.00 | 191.08 | 190.09 | 1.23% | 80,628 |
| Oct 2, 2026 | 188.21 | 190.00 | 181.00 | 188.76 | 187.78 | -0.76% | 74,923 |
| Oct 1, 2026 | 193.00 | 193.75 | 187.00 | 190.20 | 189.22 | 0.39% | 93,942 |
| Sep 30, 2026 | 192.00 | 192.00 | 184.00 | 189.47 | 188.49 | 0.55% | 169,557 |
| Sep 29, 2026 | 191.00 | 191.00 | 185.00 | 188.44 | 187.46 | -2.31% | 173,996 |
| Sep 28, 2026 | 189.01 | 194.95 | 188.60 | 192.89 | 191.89 | 0.64% | 64,451 |
| Sep 25, 2026 | 191.00 | 193.00 | 187.01 | 191.66 | 190.67 | 0.05% | 26,402 |
| Sep 24, 2026 | 192.99 | 192.99 | 186.09 | 191.56 | 190.57 | 0.08% | 26,109 |
| Sep 23, 2026 | 186.99 | 194.00 | 182.01 | 191.40 | 190.41 | 3.26% | 191,401 |
| Sep 22, 2026 | 182.25 | 193.99 | 170.10 | 185.35 | 184.39 | 2.46% | 204,745 |
| Sep 21, 2026 | 190.24 | 190.50 | 176.12 | 180.90 | 179.96 | -4.91% | 195,115 |
| Sep 18, 2026 | 197.00 | 199.49 | 185.01 | 190.25 | 189.26 | -2.48% | 141,969 |
| Sep 17, 2026 | 204.98 | 205.00 | 194.00 | 195.09 | 194.08 | -3.18% | 226,151 |
| Sep 16, 2026 | 199.98 | 204.00 | 196.00 | 201.50 | 200.46 | 1.07% | 107,780 |
| Sep 15, 2026 | 200.00 | 204.95 | 194.15 | 199.37 | 198.34 | 1.46% | 253,875 |
| Sep 14, 2026 | 199.45 | 199.74 | 195.00 | 196.51 | 195.49 | 0.39% | 116,908 |
| Sep 11, 2026 | 175.10 | 197.00 | 175.10 | 195.75 | 194.74 | 8.74% | 100,980 |
| Sep 10, 2026 | 174.90 | 183.99 | 170.10 | 180.01 | 179.08 | 3.47% | 243,212 |
| Sep 9, 2026 | 176.00 | 176.00 | 170.00 | 173.98 | 173.08 | 0.33% | 76,554 |
| Sep 8, 2026 | 181.00 | 185.00 | 170.00 | 173.40 | 172.50 | -4.23% | 290,294 |
| Sep 7, 2026 | 182.00 | 185.00 | 178.10 | 181.05 | 180.11 | 0.33% | 301,654 |
| Sep 4, 2026 | 181.95 | 182.00 | 175.00 | 180.45 | 179.52 | 1.34% | 154,986 |
| Sep 3, 2026 | 173.00 | 185.49 | 168.14 | 178.07 | 177.15 | 5.57% | 644,429 |
| Sep 2, 2026 | 165.00 | 173.99 | 162.80 | 168.68 | 167.81 | 0.65% | 90,142 |
| Sep 1, 2026 | 169.95 | 172.25 | 162.00 | 167.59 | 166.72 | -0.83% | 245,897 |
| Aug 31, 2026 | 172.82 | 173.90 | 167.50 | 168.99 | 168.12 | -2.22% | 82,356 |
| Aug 28, 2026 | 172.68 | 178.99 | 166.00 | 172.82 | 171.93 | 0.08% | 185,186 |
| Aug 27, 2026 | 165.87 | 182.59 | 165.01 | 172.68 | 171.79 | 4.03% | 348,366 |
| Aug 25, 2026 | 154.56 | 170.00 | 152.15 | 165.99 | 165.13 | 7.36% | 590,487 |
| Aug 24, 2026 | 156.50 | 157.00 | 147.00 | 154.61 | 153.81 | -1.27% | 309,446 |
| Aug 21, 2026 | 150.00 | 157.90 | 143.00 | 156.60 | 155.79 | 4.12% | 247,376 |
| Aug 20, 2026 | 153.90 | 155.00 | 142.00 | 150.40 | 149.62 | -1.04% | 405,834 |