Mandviwalla Mauser Plastic Industries Limited (PSX:MWMP)
Pakistan · Delayed Price · Currency is PKR 35.25
+2.08 (6.27%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 30.77 | 30.77 | 27.97 | 30.77 | 30.77 | 10.01% | 220,761 |
| Jul 18, 2025 | 27.97 | 27.97 | 26.00 | 27.97 | 27.97 | 9.99% | 487,537 |
| Jul 17, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 9.99% | 29,102 |
| Jul 16, 2025 | 22.89 | 23.12 | 22.49 | 23.12 | 23.12 | 9.99% | 158,301 |
| Jul 15, 2025 | 20.20 | 21.21 | 19.00 | 21.02 | 21.02 | 9.02% | 157,283 |
| Jul 14, 2025 | 18.65 | 19.50 | 18.65 | 19.28 | 19.28 | 3.54% | 32,133 |
| Jul 11, 2025 | 18.80 | 19.49 | 18.60 | 18.62 | 18.62 | 0.65% | 1,525 |
| Jul 10, 2025 | 18.50 | 19.49 | 18.05 | 18.50 | 18.50 | 0.87% | 38,074 |
| Jul 9, 2025 | 18.16 | 18.75 | 18.00 | 18.34 | 18.34 | -1.71% | 21,021 |
| Jul 8, 2025 | 18.89 | 18.90 | 18.00 | 18.66 | 18.66 | -0.43% | 14,947 |
| Jul 7, 2025 | 18.65 | 18.78 | 18.65 | 18.74 | 18.74 | 0.32% | 1,500 |
| Jul 4, 2025 | 18.90 | 18.90 | 18.90 | 18.68 | 18.68 | - | 501 |
| Jul 3, 2025 | 18.07 | 18.70 | 18.00 | 18.68 | 18.68 | 2.58% | 1,302 |
| Jul 2, 2025 | 19.39 | 19.49 | 18.00 | 18.21 | 18.21 | -5.16% | 27,546 |
| Jul 1, 2025 | 18.97 | 19.45 | 18.50 | 19.20 | 19.20 | 1.11% | 12,001 |
| Jun 30, 2025 | 18.99 | 19.45 | 18.01 | 18.99 | 18.99 | 1.17% | 6,546 |
| Jun 27, 2025 | 19.49 | 19.49 | 18.00 | 18.77 | 18.77 | -0.37% | 27,115 |
| Jun 26, 2025 | 19.00 | 19.14 | 18.00 | 18.84 | 18.84 | 0.21% | 36,684 |
| Jun 25, 2025 | 18.88 | 18.93 | 18.00 | 18.80 | 18.80 | 1.62% | 11,449 |
| Jun 24, 2025 | 17.10 | 19.70 | 17.10 | 18.50 | 18.50 | 2.04% | 13,846 |
| Jun 23, 2025 | 17.89 | 18.50 | 17.60 | 18.13 | 18.13 | 4.20% | 1,801 |
| Jun 20, 2025 | 16.95 | 18.00 | 16.53 | 17.40 | 17.40 | 3.20% | 56,058 |
| Jun 19, 2025 | 18.99 | 19.99 | 16.49 | 16.86 | 16.86 | -7.97% | 91,238 |
| Jun 18, 2025 | 20.36 | 20.36 | 18.05 | 18.32 | 18.32 | -6.63% | 16,433 |
| Jun 17, 2025 | 19.55 | 20.00 | 18.79 | 19.62 | 19.62 | -6.03% | 86,420 |
| Jun 16, 2025 | 20.49 | 21.18 | 20.00 | 20.88 | 20.88 | 8.07% | 7,019 |
| Jun 13, 2025 | 17.62 | 20.00 | 17.53 | 19.32 | 19.32 | 2.77% | 36,738 |
| Jun 12, 2025 | 18.63 | 18.80 | 18.63 | 18.80 | 18.80 | 0.86% | 15,688 |
| Jun 11, 2025 | 19.90 | 21.77 | 17.81 | 18.64 | 18.64 | -5.81% | 42,302 |
| Jun 10, 2025 | 20.00 | 20.00 | 19.00 | 19.79 | 19.79 | 0.71% | 2,802 |
| Jun 5, 2025 | 19.49 | 20.63 | 18.03 | 19.65 | 19.65 | 4.80% | 52,116 |
| Jun 4, 2025 | 18.00 | 18.87 | 18.00 | 18.75 | 18.75 | 9.33% | 23,889 |
| Jun 3, 2025 | 17.50 | 18.00 | 16.30 | 17.15 | 17.15 | -0.87% | 47,001 |
| Jun 2, 2025 | 17.50 | 17.50 | 16.52 | 17.30 | 17.30 | 0.82% | 14,025 |
| May 30, 2025 | 16.30 | 17.60 | 16.30 | 17.16 | 17.16 | 7.25% | 27,112 |
| May 29, 2025 | 16.91 | 16.91 | 16.00 | 16.00 | 16.00 | -3.61% | 22,589 |
| May 27, 2025 | 16.60 | 16.60 | 16.50 | 16.60 | 16.60 | 1.90% | 4,162 |
| May 26, 2025 | 15.90 | 16.80 | 15.90 | 16.29 | 16.29 | 2.58% | 9,713 |
| May 23, 2025 | 18.70 | 18.70 | 15.75 | 15.88 | 15.88 | -9.26% | 75,159 |
| May 22, 2025 | 17.70 | 18.20 | 17.50 | 17.50 | 17.50 | -0.79% | 14,774 |
| May 21, 2025 | 17.99 | 18.00 | 17.03 | 17.64 | 17.64 | -1.95% | 936 |