Mandviwalla Mauser Plastic Industries Limited (PSX:MWMP)
Pakistan · Delayed Price · Currency is PKR 71.34
+0.79 (1.12%)
At close: Dec 19, 2025
PSX:MWMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 73.00 | 74.00 | 69.72 | 71.34 | 71.34 | 1.12% | 136,274 |
| Dec 18, 2025 | 72.00 | 72.00 | 69.00 | 70.55 | 70.55 | -1.92% | 72,758 |
| Dec 17, 2025 | 75.01 | 75.01 | 70.21 | 71.93 | 71.93 | -5.12% | 109,182 |
| Dec 16, 2025 | 78.53 | 79.41 | 75.30 | 75.81 | 75.81 | -3.46% | 55,306 |
| Dec 15, 2025 | 80.00 | 84.99 | 77.99 | 78.53 | 78.53 | -2.27% | 262,526 |
| Dec 12, 2025 | 82.49 | 83.47 | 78.02 | 80.35 | 80.35 | -0.52% | 246,988 |
| Dec 11, 2025 | 85.02 | 86.00 | 77.10 | 80.77 | 80.77 | -5.43% | 314,187 |
| Dec 10, 2025 | 89.00 | 89.00 | 85.00 | 85.41 | 85.41 | -1.56% | 134,044 |
| Dec 9, 2025 | 89.00 | 90.00 | 86.55 | 86.76 | 86.76 | -2.15% | 104,054 |
| Dec 8, 2025 | 90.10 | 92.00 | 86.75 | 88.67 | 88.67 | -0.38% | 186,266 |
| Dec 5, 2025 | 87.00 | 92.00 | 85.00 | 89.01 | 89.01 | 2.87% | 520,162 |
| Dec 4, 2025 | 85.00 | 88.50 | 84.00 | 86.53 | 86.53 | 2.45% | 240,290 |
| Dec 3, 2025 | 95.66 | 98.99 | 84.16 | 84.46 | 84.46 | -9.68% | 860,753 |
| Dec 2, 2025 | 76.51 | 93.51 | 76.51 | 93.51 | 93.51 | 10.00% | 2,499,361 |
| Dec 1, 2025 | 85.01 | 89.87 | 85.01 | 85.01 | 85.01 | -9.99% | 351,116 |
| Nov 28, 2025 | 96.00 | 106.98 | 94.45 | 94.45 | 94.45 | -10.00% | 171,166 |
| Nov 27, 2025 | 114.00 | 116.00 | 104.94 | 104.94 | 104.94 | -10.00% | 109,704 |
| Nov 26, 2025 | 126.00 | 126.00 | 114.00 | 116.60 | 116.60 | -4.29% | 75,540 |
| Nov 25, 2025 | 126.00 | 127.50 | 120.50 | 121.83 | 121.83 | -0.98% | 12,067 |
| Nov 24, 2025 | 125.00 | 127.00 | 120.00 | 123.03 | 123.03 | -0.78% | 5,078 |
| Nov 21, 2025 | 128.99 | 129.00 | 116.61 | 124.00 | 124.00 | -2.41% | 30,678 |
| Nov 20, 2025 | 129.47 | 131.50 | 125.67 | 127.06 | 127.06 | 0.57% | 6,539 |
| Nov 19, 2025 | 129.79 | 129.79 | 125.25 | 126.34 | 126.34 | -1.96% | 7,450 |
| Nov 18, 2025 | 124.00 | 130.49 | 124.00 | 128.87 | 128.87 | -0.72% | 2,853 |
| Nov 17, 2025 | 136.90 | 136.90 | 129.02 | 129.81 | 129.81 | -2.14% | 33,314 |
| Nov 14, 2025 | 138.00 | 138.00 | 130.02 | 132.65 | 132.65 | -3.41% | 25,810 |
| Nov 13, 2025 | 139.97 | 141.00 | 132.00 | 137.33 | 137.33 | 0.43% | 116,924 |
| Nov 12, 2025 | 128.00 | 138.00 | 122.52 | 136.74 | 136.74 | 9.00% | 509,225 |
| Nov 11, 2025 | 127.20 | 129.90 | 124.00 | 125.45 | 125.45 | -4.40% | 142,020 |
| Nov 10, 2025 | 128.00 | 134.00 | 124.55 | 131.22 | 131.22 | 1.81% | 103,974 |
| Nov 7, 2025 | 128.00 | 129.74 | 122.00 | 128.89 | 128.89 | -0.32% | 132,258 |
| Nov 6, 2025 | 127.00 | 133.00 | 122.00 | 129.30 | 129.30 | 1.49% | 189,221 |
| Nov 5, 2025 | 121.95 | 128.74 | 115.00 | 127.40 | 127.40 | 8.85% | 725,277 |
| Nov 4, 2025 | 116.90 | 119.00 | 115.50 | 117.04 | 117.04 | 0.33% | 6,404 |
| Nov 3, 2025 | 117.99 | 121.74 | 115.00 | 116.66 | 116.66 | 4.50% | 27,745 |
| Oct 31, 2025 | 119.75 | 120.00 | 104.24 | 111.64 | 111.64 | -3.61% | 20,574 |
| Oct 30, 2025 | 120.90 | 120.90 | 108.00 | 115.82 | 115.82 | -2.89% | 36,245 |
| Oct 29, 2025 | 115.56 | 122.00 | 115.10 | 119.27 | 119.27 | 3.22% | 21,527 |
| Oct 28, 2025 | 125.00 | 126.50 | 113.10 | 115.55 | 115.55 | -7.70% | 86,250 |
| Oct 27, 2025 | 128.90 | 133.55 | 121.50 | 125.19 | 125.19 | -0.42% | 84,207 |
| Oct 24, 2025 | 131.00 | 134.00 | 120.05 | 125.72 | 125.72 | -3.14% | 93,502 |
| Oct 23, 2025 | 125.00 | 129.80 | 125.00 | 129.80 | 129.80 | 10.00% | 122,326 |
| Oct 22, 2025 | 120.50 | 121.00 | 118.00 | 118.00 | 118.00 | -0.97% | 18,121 |
| Oct 21, 2025 | 120.11 | 123.05 | 118.00 | 119.15 | 119.15 | -1.86% | 36,889 |
| Oct 20, 2025 | 126.00 | 130.00 | 120.00 | 121.41 | 121.41 | -3.07% | 25,026 |
| Oct 17, 2025 | 127.90 | 128.89 | 120.02 | 125.26 | 125.26 | -0.84% | 5,115 |
| Oct 16, 2025 | 132.50 | 132.50 | 126.00 | 126.32 | 126.32 | -0.32% | 18,433 |
| Oct 15, 2025 | 121.63 | 137.00 | 121.63 | 126.72 | 126.72 | -1.01% | 134,951 |
| Oct 14, 2025 | 129.40 | 133.00 | 118.25 | 128.01 | 128.01 | -2.08% | 74,683 |
| Oct 13, 2025 | 135.00 | 139.00 | 130.00 | 130.73 | 130.73 | -6.06% | 35,571 |