Masood Textile Mills Limited (PSX:MSOT)
Pakistan · Delayed Price · Currency is PKR 90.49
+1.10 (1.23%)
At close: Jun 24, 2026
Masood Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |