Mandviwalla Mauser Plastic Industries Limited (PSX:MWMP)
Pakistan · Delayed Price · Currency is PKR 68.97
+6.27 (10.00%)
At close: Sep 4, 2026
PSX:MWMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 65.73 | 68.97 | 63.00 | 68.97 | 68.97 | 10.00% | 223,745 |
| Sep 3, 2026 | 56.23 | 62.70 | 56.01 | 62.70 | 62.70 | 10.00% | 166,528 |
| Sep 2, 2026 | 54.01 | 58.00 | 54.01 | 57.00 | 57.00 | -1.71% | 11,387 |
| Sep 1, 2026 | 59.00 | 59.00 | 56.35 | 57.99 | 57.99 | 3.20% | 11,785 |
| Aug 31, 2026 | 54.00 | 56.70 | 54.00 | 56.19 | 56.19 | 0.61% | 22,577 |
| Aug 28, 2026 | 54.56 | 56.11 | 54.56 | 55.85 | 55.85 | 1.55% | 3,648 |
| Aug 27, 2026 | 55.00 | 56.50 | 53.36 | 55.00 | 55.00 | 1.01% | 13,826 |
| Aug 25, 2026 | 54.75 | 56.45 | 53.00 | 54.45 | 54.45 | -0.55% | 19,555 |
| Aug 24, 2026 | 54.75 | 55.10 | 54.75 | 54.75 | 54.75 | -0.24% | 5,223 |
| Aug 21, 2026 | 56.49 | 56.49 | 53.10 | 54.88 | 54.88 | 0.18% | 25,082 |
| Aug 20, 2026 | 55.40 | 56.00 | 54.15 | 54.78 | 54.78 | -1.12% | 3,379 |
| Aug 19, 2026 | 56.20 | 56.60 | 54.00 | 55.40 | 55.40 | -1.39% | 45,355 |
| Aug 18, 2026 | 56.20 | 59.47 | 54.00 | 56.18 | 56.18 | -3.14% | 29,097 |
| Aug 17, 2026 | 56.50 | 59.50 | 52.55 | 58.00 | 58.00 | 2.67% | 133,426 |
| Aug 13, 2026 | 56.00 | 56.79 | 55.00 | 56.49 | 56.49 | 0.34% | 22,914 |
| Aug 12, 2026 | 57.79 | 57.79 | 54.00 | 56.30 | 56.30 | 1.24% | 22,854 |
| Aug 11, 2026 | 58.10 | 58.10 | 54.91 | 55.61 | 55.61 | -2.39% | 42,786 |
| Aug 10, 2026 | 58.50 | 59.95 | 55.10 | 56.97 | 56.97 | -0.25% | 48,468 |
| Aug 7, 2026 | 59.00 | 60.00 | 55.75 | 57.11 | 57.11 | -1.25% | 61,400 |
| Aug 6, 2026 | 59.99 | 60.00 | 57.71 | 57.83 | 57.83 | -1.98% | 46,180 |
| Aug 5, 2026 | 60.10 | 61.49 | 58.01 | 59.00 | 59.00 | -1.81% | 16,432 |
| Aug 4, 2026 | 62.45 | 62.45 | 59.00 | 60.09 | 60.09 | -1.49% | 19,014 |
| Aug 3, 2026 | 62.97 | 62.97 | 60.00 | 61.00 | 61.00 | 1.62% | 16,481 |
| Jul 31, 2026 | 62.84 | 63.00 | 59.00 | 60.03 | 60.03 | -0.69% | 23,747 |
| Jul 30, 2026 | 63.98 | 64.00 | 59.80 | 60.45 | 60.45 | -0.90% | 50,920 |
| Jul 29, 2026 | 65.44 | 65.44 | 60.90 | 61.00 | 61.00 | -4.07% | 31,660 |
| Jul 28, 2026 | 64.98 | 65.50 | 62.02 | 63.59 | 63.59 | -0.38% | 18,102 |
| Jul 27, 2026 | 64.00 | 64.00 | 62.04 | 63.83 | 63.83 | 5.56% | 10,109 |
| Jul 24, 2026 | 61.34 | 64.50 | 58.50 | 60.47 | 60.47 | -2.95% | 7,593 |
| Jul 23, 2026 | 63.99 | 64.00 | 60.00 | 62.31 | 62.31 | -1.08% | 3,768 |
| Jul 22, 2026 | 64.98 | 64.98 | 61.00 | 62.99 | 62.99 | -0.38% | 8,605 |
| Jul 21, 2026 | 64.00 | 64.50 | 63.12 | 63.23 | 63.23 | -1.03% | 5,552 |
| Jul 20, 2026 | 60.03 | 63.90 | 60.00 | 63.89 | 63.89 | 2.24% | 10,318 |
| Jul 17, 2026 | 64.00 | 64.99 | 60.00 | 62.49 | 62.49 | -3.06% | 20,350 |
| Jul 16, 2026 | 64.00 | 65.00 | 62.70 | 64.46 | 64.46 | 1.91% | 16,302 |
| Jul 15, 2026 | 61.01 | 66.50 | 61.01 | 63.25 | 63.25 | 1.84% | 26,040 |
| Jul 14, 2026 | 65.00 | 68.40 | 62.00 | 62.11 | 62.11 | -9.20% | 41,205 |
| Jul 13, 2026 | 66.00 | 68.50 | 65.99 | 68.40 | 68.40 | 2.33% | 76,140 |
| Jul 10, 2026 | 70.99 | 70.99 | 65.59 | 66.84 | 66.84 | -3.70% | 67,340 |
| Jul 9, 2026 | 69.75 | 70.50 | 68.40 | 69.41 | 69.41 | 0.27% | 55,180 |
| Jul 8, 2026 | 72.00 | 74.90 | 68.00 | 69.22 | 69.22 | -4.10% | 379,445 |
| Jul 7, 2026 | 73.40 | 74.20 | 71.10 | 72.18 | 72.18 | -1.73% | 254,260 |
| Jul 6, 2026 | 74.00 | 74.50 | 71.20 | 73.45 | 73.45 | 4.23% | 442,783 |
| Jul 3, 2026 | 65.74 | 71.47 | 64.50 | 70.47 | 70.47 | 7.20% | 196,581 |
| Jul 2, 2026 | 66.88 | 66.88 | 65.67 | 65.74 | 65.74 | -0.42% | 6,933 |
| Jul 1, 2026 | 66.50 | 66.50 | 64.61 | 66.02 | 66.02 | 1.57% | 3,359 |
| Jun 30, 2026 | 66.70 | 66.70 | 64.00 | 65.00 | 65.00 | -1.66% | 19,036 |
| Jun 29, 2026 | 67.10 | 67.10 | 66.00 | 66.10 | 66.10 | -1.68% | 7,625 |
| Jun 24, 2026 | 67.60 | 69.33 | 66.00 | 67.23 | 67.23 | 0.40% | 26,266 |
| Jun 23, 2026 | 66.10 | 67.84 | 66.10 | 66.96 | 66.96 | 1.45% | 3,400 |