Millat Tractors Limited (PSX:MTL)
Pakistan · Delayed Price · Currency is PKR 571.54
+1.26 (0.22%)
At close: Sep 5, 2025
Millat Tractors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 570.10 | 574.00 | 570.00 | 571.54 | 571.54 | 0.22% | 64,645 |
| Sep 4, 2025 | 571.91 | 574.99 | 566.00 | 570.28 | 570.28 | -0.29% | 58,804 |
| Sep 3, 2025 | 563.00 | 574.99 | 561.12 | 571.91 | 571.91 | 1.72% | 131,085 |
| Sep 2, 2025 | 564.00 | 565.00 | 555.05 | 562.26 | 562.26 | -0.77% | 55,844 |
| Sep 1, 2025 | 572.00 | 572.00 | 561.00 | 566.62 | 566.62 | -0.96% | 80,933 |
| Aug 29, 2025 | 572.80 | 575.50 | 570.11 | 572.12 | 572.12 | -0.14% | 68,155 |
| Aug 28, 2025 | 575.00 | 576.00 | 570.00 | 572.91 | 572.91 | 0.13% | 45,135 |
| Aug 27, 2025 | 570.55 | 577.50 | 570.55 | 572.17 | 572.17 | -0.36% | 88,948 |
| Aug 26, 2025 | 572.99 | 576.00 | 571.00 | 574.24 | 574.24 | 0.31% | 36,840 |
| Aug 25, 2025 | 577.36 | 579.90 | 572.00 | 572.46 | 572.46 | -0.85% | 75,290 |
| Aug 22, 2025 | 580.50 | 584.99 | 576.00 | 577.36 | 577.36 | -0.54% | 67,986 |
| Aug 21, 2025 | 598.00 | 599.20 | 576.00 | 580.50 | 580.50 | -2.62% | 290,665 |
| Aug 20, 2025 | 571.49 | 599.50 | 565.50 | 596.09 | 596.09 | 4.59% | 651,319 |
| Aug 19, 2025 | 572.00 | 575.50 | 569.00 | 569.93 | 569.93 | 0.07% | 196,518 |
| Aug 18, 2025 | 565.72 | 573.99 | 563.50 | 569.53 | 569.53 | 0.78% | 65,503 |
| Aug 15, 2025 | 568.82 | 568.82 | 563.00 | 565.15 | 565.15 | 0.65% | 68,364 |
| Aug 13, 2025 | 561.16 | 565.00 | 559.00 | 561.48 | 561.48 | 0.07% | 65,038 |
| Aug 12, 2025 | 562.47 | 566.66 | 558.00 | 561.06 | 561.06 | 0.15% | 118,079 |
| Aug 11, 2025 | 562.41 | 563.00 | 558.21 | 560.20 | 560.20 | -0.39% | 69,453 |
| Aug 8, 2025 | 568.00 | 568.00 | 558.02 | 562.41 | 562.41 | -0.89% | 95,182 |
| Aug 7, 2025 | 567.50 | 570.00 | 555.00 | 567.45 | 567.45 | -0.05% | 108,742 |
| Aug 6, 2025 | 568.99 | 570.99 | 564.20 | 567.74 | 567.74 | -0.01% | 33,010 |
| Aug 5, 2025 | 569.70 | 570.50 | 565.00 | 567.80 | 567.80 | -0.35% | 49,075 |
| Aug 4, 2025 | 570.00 | 571.00 | 566.51 | 569.78 | 569.78 | 0.20% | 37,140 |
| Aug 1, 2025 | 566.60 | 574.95 | 560.00 | 568.62 | 568.62 | 0.35% | 51,261 |
| Jul 31, 2025 | 568.00 | 570.89 | 565.85 | 566.61 | 566.61 | -0.11% | 68,038 |
| Jul 30, 2025 | 569.50 | 570.00 | 566.50 | 567.23 | 567.23 | 0.04% | 23,428 |
| Jul 29, 2025 | 570.00 | 570.00 | 566.00 | 567.03 | 567.03 | -0.26% | 41,920 |
| Jul 28, 2025 | 572.00 | 573.00 | 567.50 | 568.53 | 568.53 | -0.38% | 51,350 |
| Jul 25, 2025 | 571.00 | 576.00 | 567.25 | 570.72 | 570.72 | -0.15% | 56,863 |
| Jul 24, 2025 | 576.17 | 579.00 | 570.00 | 571.55 | 571.55 | -0.80% | 60,647 |
| Jul 23, 2025 | 575.34 | 579.00 | 572.50 | 576.17 | 576.17 | 0.14% | 65,482 |
| Jul 22, 2025 | 573.99 | 579.89 | 573.00 | 575.34 | 575.34 | 0.46% | 139,097 |
| Jul 21, 2025 | 570.50 | 581.66 | 565.06 | 572.72 | 572.72 | 0.75% | 178,722 |
| Jul 18, 2025 | 573.47 | 574.00 | 567.00 | 568.47 | 568.47 | -0.87% | 89,138 |
| Jul 17, 2025 | 565.02 | 575.00 | 565.01 | 573.47 | 573.47 | 1.76% | 138,454 |
| Jul 16, 2025 | 567.73 | 567.73 | 560.80 | 563.54 | 563.54 | -0.74% | 41,954 |
| Jul 15, 2025 | 576.20 | 576.20 | 567.00 | 567.73 | 567.73 | -1.47% | 82,662 |
| Jul 14, 2025 | 575.00 | 577.90 | 574.00 | 576.20 | 576.20 | 0.57% | 133,992 |
| Jul 11, 2025 | 563.08 | 583.00 | 562.99 | 572.94 | 572.94 | 2.76% | 308,695 |
| Jul 10, 2025 | 557.01 | 560.00 | 556.00 | 557.53 | 557.53 | 0.01% | 54,654 |
| Jul 9, 2025 | 559.00 | 559.00 | 555.15 | 557.46 | 557.46 | -0.21% | 57,335 |
| Jul 8, 2025 | 559.98 | 567.00 | 556.00 | 558.61 | 558.61 | -0.21% | 155,698 |
| Jul 7, 2025 | 557.00 | 560.97 | 555.00 | 559.80 | 559.80 | 0.45% | 78,660 |
| Jul 4, 2025 | 557.50 | 557.90 | 552.00 | 557.29 | 557.29 | 0.90% | 81,988 |
| Jul 3, 2025 | 571.00 | 575.00 | 549.70 | 552.32 | 552.32 | -3.10% | 372,580 |
| Jul 2, 2025 | 559.55 | 573.00 | 558.00 | 570.00 | 570.00 | 2.37% | 950,415 |
| Jul 1, 2025 | 559.00 | 561.25 | 551.26 | 556.80 | 556.80 | -0.33% | 52,301 |
| Jun 30, 2025 | 553.95 | 562.00 | 553.95 | 558.66 | 558.66 | 1.23% | 120,721 |
| Jun 27, 2025 | 551.20 | 553.50 | 548.00 | 551.88 | 551.88 | 0.37% | 46,096 |