Mandviwalla Mauser Plastic Industries Limited (PSX:MWMP)
Pakistan · Delayed Price · Currency is PKR 136.86
-5.40 (-3.80%)
At close: Sep 30, 2025
PSX:MWMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 143.00 | 144.99 | 128.03 | 136.86 | 136.86 | -3.80% | 91,962 |
| Sep 29, 2025 | 156.00 | 156.00 | 141.00 | 142.26 | 142.26 | -8.90% | 96,957 |
| Sep 26, 2025 | 150.00 | 163.90 | 141.50 | 156.15 | 156.15 | 4.80% | 105,747 |
| Sep 25, 2025 | 150.00 | 157.90 | 145.00 | 149.00 | 149.00 | 0.67% | 106,310 |
| Sep 24, 2025 | 150.00 | 154.00 | 142.00 | 148.01 | 148.01 | -0.16% | 202,524 |
| Sep 23, 2025 | 164.00 | 164.00 | 147.53 | 148.24 | 148.24 | -9.57% | 123,990 |
| Sep 22, 2025 | 170.90 | 170.95 | 146.00 | 163.92 | 163.92 | 5.21% | 462,683 |
| Sep 19, 2025 | 146.11 | 155.80 | 145.20 | 155.80 | 155.80 | 10.00% | 350,354 |
| Sep 18, 2025 | 134.89 | 141.64 | 133.00 | 141.64 | 141.64 | 10.00% | 329,319 |
| Sep 17, 2025 | 125.00 | 128.76 | 117.10 | 128.76 | 128.76 | 10.00% | 376,261 |
| Sep 16, 2025 | 96.06 | 117.05 | 95.77 | 117.05 | 117.05 | 10.00% | 915,126 |
| Sep 15, 2025 | 127.88 | 130.05 | 106.41 | 106.41 | 106.41 | -10.00% | 305,758 |
| Sep 12, 2025 | 118.00 | 118.23 | 115.84 | 118.23 | 118.23 | 10.00% | 115,220 |
| Sep 11, 2025 | 104.48 | 107.48 | 90.60 | 107.48 | 107.48 | 10.00% | 313,780 |
| Sep 10, 2025 | 88.80 | 97.71 | 82.00 | 97.71 | 97.71 | 10.00% | 392,294 |
| Sep 9, 2025 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | 10.01% | 98,137 |
| Sep 8, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 10.00% | 18,791 |
| Sep 5, 2025 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | 9.99% | 68,068 |
| Sep 4, 2025 | 62.03 | 66.74 | 62.00 | 66.74 | 66.74 | 10.00% | 134,171 |
| Sep 3, 2025 | 59.70 | 66.52 | 54.42 | 60.67 | 60.67 | 0.33% | 745,747 |
| Sep 2, 2025 | 60.82 | 61.05 | 57.01 | 60.47 | 60.47 | 8.95% | 367,853 |
| Sep 1, 2025 | 55.40 | 55.50 | 54.01 | 55.50 | 55.50 | 10.01% | 211,883 |
| Aug 29, 2025 | 49.00 | 50.45 | 45.50 | 50.45 | 50.45 | 10.01% | 114,112 |
| Aug 28, 2025 | 45.50 | 48.00 | 44.51 | 45.86 | 45.86 | 3.73% | 30,148 |
| Aug 27, 2025 | 46.32 | 46.32 | 43.02 | 44.21 | 44.21 | -4.56% | 16,432 |
| Aug 26, 2025 | 47.39 | 47.39 | 45.50 | 46.32 | 46.32 | 2.30% | 2,996 |
| Aug 25, 2025 | 46.35 | 48.20 | 44.10 | 45.28 | 45.28 | -2.31% | 21,914 |
| Aug 22, 2025 | 49.00 | 49.00 | 46.00 | 46.35 | 46.35 | -1.74% | 7,313 |
| Aug 21, 2025 | 49.00 | 49.75 | 45.05 | 47.17 | 47.17 | 0.15% | 13,862 |
| Aug 20, 2025 | 50.00 | 50.00 | 44.35 | 47.10 | 47.10 | -1.34% | 29,298 |
| Aug 19, 2025 | 47.99 | 51.49 | 44.80 | 47.74 | 47.74 | 1.51% | 71,606 |
| Aug 18, 2025 | 48.00 | 54.50 | 46.70 | 47.03 | 47.03 | -9.35% | 46,990 |
| Aug 15, 2025 | 56.50 | 56.50 | 48.10 | 51.88 | 51.88 | 0.99% | 90,379 |
| Aug 13, 2025 | 51.35 | 51.37 | 49.50 | 51.37 | 51.37 | 10.00% | 64,842 |
| Aug 12, 2025 | 43.90 | 46.70 | 41.00 | 46.70 | 46.70 | 10.01% | 104,804 |
| Aug 11, 2025 | 46.99 | 46.99 | 41.55 | 42.45 | 42.45 | -7.92% | 88,045 |
| Aug 8, 2025 | 47.89 | 47.99 | 43.00 | 46.10 | 46.10 | 5.66% | 187,856 |
| Aug 7, 2025 | 42.74 | 43.63 | 40.20 | 43.63 | 43.63 | 10.01% | 65,290 |
| Aug 6, 2025 | 36.20 | 39.66 | 36.10 | 39.66 | 39.66 | 10.01% | 105,296 |
| Aug 5, 2025 | 35.99 | 36.70 | 33.10 | 36.05 | 36.05 | 4.67% | 47,404 |
| Aug 4, 2025 | 32.31 | 35.00 | 32.31 | 34.44 | 34.44 | -0.14% | 20,775 |
| Aug 1, 2025 | 32.00 | 35.99 | 32.00 | 34.49 | 34.49 | 3.98% | 12,450 |
| Jul 31, 2025 | 32.00 | 33.74 | 30.10 | 33.17 | 33.17 | 3.69% | 53,877 |
| Jul 30, 2025 | 32.30 | 37.76 | 30.90 | 31.99 | 31.99 | -6.82% | 319,023 |
| Jul 29, 2025 | 36.10 | 36.50 | 34.00 | 34.33 | 34.33 | -6.86% | 54,132 |
| Jul 28, 2025 | 34.55 | 37.99 | 32.91 | 36.86 | 36.86 | 0.79% | 124,687 |
| Jul 25, 2025 | 38.88 | 40.50 | 36.36 | 36.57 | 36.57 | -9.48% | 191,920 |
| Jul 24, 2025 | 39.00 | 40.96 | 36.00 | 40.40 | 40.40 | 8.49% | 573,349 |
| Jul 23, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 10.01% | 34,567 |
| Jul 22, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 10.01% | 62,731 |