Masood Textile Mills Limited (PSX:MSOT)
Pakistan · Delayed Price · Currency is PKR 121.61
+0.83 (0.69%)
At close: Jul 16, 2026
Masood Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 121.99 | 132.26 | 112.05 | 128.08 | 128.08 | 6.52% | 257,050 |
| Jul 7, 2026 | 114.99 | 124.00 | 111.00 | 120.24 | 120.24 | 5.85% | 135,272 |
| Jul 6, 2026 | 110.02 | 117.98 | 110.02 | 113.59 | 113.59 | 0.79% | 347,091 |
| Jul 3, 2026 | 108.00 | 116.90 | 104.01 | 112.70 | 112.70 | 2.54% | 126,000 |
| Jul 2, 2026 | 115.59 | 115.59 | 107.01 | 109.91 | 109.91 | -6.05% | 83,162 |
| Jul 1, 2026 | 115.99 | 120.37 | 112.05 | 116.99 | 116.99 | 6.91% | 442,598 |
| Jun 30, 2026 | 104.70 | 109.49 | 100.51 | 109.43 | 109.43 | 9.94% | 768,888 |
| Jun 29, 2026 | 95.99 | 99.54 | 95.99 | 99.54 | 99.54 | 10.00% | 277,784 |
| Jun 24, 2026 | 90.99 | 93.00 | 88.31 | 90.49 | 90.49 | 1.23% | 27,362 |
| Jun 23, 2026 | 97.50 | 97.50 | 86.61 | 89.39 | 89.39 | -7.11% | 103,798 |
| Jun 22, 2026 | 92.00 | 96.33 | 84.01 | 96.23 | 96.23 | 9.89% | 217,952 |
| Jun 19, 2026 | 90.83 | 90.83 | 82.23 | 87.57 | 87.57 | -1.65% | 10,609 |
| Jun 18, 2026 | 91.02 | 91.79 | 87.50 | 89.04 | 89.04 | -1.02% | 29,411 |
| Jun 17, 2026 | 90.00 | 92.43 | 84.00 | 89.96 | 89.96 | 0.82% | 28,964 |
| Jun 16, 2026 | 88.50 | 91.80 | 85.02 | 89.23 | 89.23 | 2.36% | 76,928 |
| Jun 15, 2026 | 88.97 | 88.97 | 84.00 | 87.17 | 87.17 | 2.57% | 62,467 |
| Jun 12, 2026 | 80.07 | 88.00 | 80.07 | 84.99 | 84.99 | 3.38% | 124,049 |
| Jun 11, 2026 | 80.05 | 83.00 | 78.60 | 82.21 | 82.21 | 0.75% | 44,803 |
| Jun 10, 2026 | 82.00 | 84.89 | 80.00 | 81.60 | 81.60 | 0.68% | 85,877 |
| Jun 9, 2026 | 81.87 | 81.90 | 78.05 | 81.05 | 81.05 | 2.76% | 57,082 |
| Jun 8, 2026 | 79.95 | 79.95 | 73.81 | 78.87 | 78.87 | 0.15% | 37,796 |
| Jun 5, 2026 | 79.95 | 82.25 | 76.00 | 78.75 | 78.75 | 2.01% | 51,658 |
| Jun 4, 2026 | 82.82 | 82.82 | 75.05 | 77.20 | 77.20 | -2.02% | 12,820 |
| Jun 3, 2026 | 78.95 | 80.00 | 74.24 | 78.79 | 78.79 | 3.84% | 23,707 |
| Jun 2, 2026 | 79.98 | 79.98 | 75.50 | 75.88 | 75.88 | -0.12% | 9,646 |
| Jun 1, 2026 | 85.00 | 85.00 | 73.31 | 75.97 | 75.97 | -4.69% | 12,022 |
| May 29, 2026 | 79.90 | 80.00 | 76.10 | 79.71 | 79.71 | 7.12% | 9,087 |
| May 25, 2026 | 80.99 | 80.99 | 71.50 | 74.41 | 74.41 | 0.54% | 37,104 |
| May 22, 2026 | 71.25 | 82.68 | 71.25 | 74.01 | 74.01 | -1.70% | 5,246 |
| May 21, 2026 | 78.00 | 78.00 | 71.00 | 75.29 | 75.29 | -0.93% | 3,230 |
| May 20, 2026 | 71.11 | 79.50 | 71.11 | 76.00 | 76.00 | 1.75% | 3,970 |
| May 19, 2026 | 78.00 | 78.00 | 72.55 | 74.69 | 74.69 | 0.40% | 18,563 |
| May 18, 2026 | 77.00 | 80.00 | 72.25 | 74.39 | 74.39 | -4.22% | 27,055 |
| 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 |