Mandviwalla Mauser Plastic Industries Limited (PSX:MWMP)
Pakistan · Delayed Price · Currency is PKR 66.90
-0.31 (-0.46%)
At close: Nov 6, 2026
PSX:MWMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 67.99 | 68.48 | 65.50 | 66.90 | 66.90 | -0.46% | 63,422 |
| Nov 5, 2026 | 68.29 | 69.01 | 67.02 | 67.21 | 67.21 | -0.64% | 44,923 |
| Nov 4, 2026 | 67.20 | 69.48 | 66.02 | 67.64 | 67.64 | 1.73% | 112,118 |
| Nov 3, 2026 | 65.00 | 69.50 | 65.00 | 66.49 | 66.49 | 2.18% | 167,640 |
| Nov 2, 2026 | 67.16 | 67.85 | 64.11 | 65.07 | 65.07 | -1.72% | 52,705 |
| Oct 30, 2026 | 69.00 | 69.00 | 65.90 | 66.21 | 66.21 | -2.37% | 66,217 |
| Oct 29, 2026 | 66.12 | 70.00 | 64.02 | 67.82 | 67.82 | 2.57% | 142,413 |
| Oct 28, 2026 | 71.00 | 72.99 | 65.00 | 66.12 | 66.12 | -6.21% | 336,811 |
| Oct 27, 2026 | 72.70 | 74.50 | 69.99 | 70.50 | 70.50 | -0.34% | 257,204 |
| Oct 26, 2026 | 72.86 | 76.00 | 67.60 | 70.74 | 70.74 | -1.56% | 434,692 |
| Oct 23, 2026 | 79.70 | 79.70 | 69.51 | 71.86 | 71.86 | -6.31% | 318,098 |
| Oct 22, 2026 | 76.01 | 81.99 | 73.45 | 76.70 | 76.70 | -0.54% | 498,773 |
| Oct 21, 2026 | 82.00 | 82.90 | 76.90 | 77.12 | 77.12 | -3.98% | 594,508 |
| Oct 20, 2026 | 79.99 | 85.00 | 79.10 | 80.32 | 80.32 | 1.77% | 443,598 |
| Oct 19, 2026 | 85.10 | 86.98 | 78.00 | 78.92 | 78.92 | -8.65% | 354,125 |
| Oct 16, 2026 | 88.00 | 91.50 | 84.90 | 86.39 | 86.39 | -1.61% | 358,671 |
| Oct 15, 2026 | 90.50 | 91.70 | 86.60 | 87.80 | 87.80 | -3.20% | 340,925 |
| Oct 14, 2026 | 92.00 | 94.50 | 88.00 | 90.70 | 90.70 | 0.03% | 1,011,308 |
| Oct 13, 2026 | 95.99 | 98.40 | 89.20 | 90.67 | 90.67 | -4.49% | 728,215 |
| Oct 12, 2026 | 90.00 | 98.00 | 86.10 | 94.93 | 94.93 | 4.96% | 991,956 |
| Oct 9, 2026 | 93.51 | 98.89 | 88.50 | 90.44 | 90.44 | -3.09% | 824,650 |
| Oct 8, 2026 | 93.37 | 93.37 | 88.25 | 93.32 | 93.32 | 9.94% | 1,121,561 |
| Oct 7, 2026 | 77.50 | 84.88 | 76.00 | 84.88 | 84.88 | 10.01% | 518,263 |
| Oct 6, 2026 | 80.50 | 83.30 | 76.20 | 77.16 | 77.16 | -8.07% | 862,455 |
| Oct 5, 2026 | 96.99 | 102.50 | 83.93 | 83.93 | 83.93 | -10.00% | 970,317 |
| Oct 2, 2026 | 85.01 | 93.26 | 85.01 | 93.26 | 93.26 | 10.00% | 353,956 |
| Oct 1, 2026 | 77.97 | 84.78 | 73.00 | 84.78 | 84.78 | 10.00% | 1,146,139 |
| Sep 30, 2026 | 85.00 | 86.00 | 76.00 | 77.07 | 77.07 | -8.48% | 412,323 |
| Sep 29, 2026 | 87.99 | 90.00 | 82.83 | 84.21 | 84.21 | -1.92% | 1,024,302 |
| Sep 28, 2026 | 77.30 | 88.00 | 77.30 | 85.86 | 85.86 | 6.62% | 677,500 |
| Sep 25, 2026 | 86.00 | 86.00 | 78.31 | 80.53 | 80.53 | -7.45% | 549,636 |
| Sep 24, 2026 | 90.00 | 91.00 | 86.00 | 87.01 | 87.01 | -3.44% | 400,612 |
| Sep 23, 2026 | 100.00 | 100.00 | 87.50 | 90.11 | 90.11 | -6.63% | 745,924 |
| Sep 22, 2026 | 99.00 | 103.00 | 92.15 | 96.51 | 96.51 | -0.37% | 739,652 |
| Sep 21, 2026 | 92.38 | 101.63 | 90.00 | 96.87 | 96.87 | 4.85% | 1,236,755 |
| Sep 18, 2026 | 92.00 | 94.89 | 87.50 | 92.39 | 92.39 | 7.11% | 1,526,890 |
| Sep 17, 2026 | 79.75 | 86.26 | 79.75 | 86.26 | 86.26 | 10.00% | 883,799 |
| Sep 16, 2026 | 75.00 | 79.85 | 73.00 | 78.42 | 78.42 | 8.03% | 770,119 |
| Sep 15, 2026 | 71.99 | 75.00 | 69.15 | 72.59 | 72.59 | 1.97% | 92,345 |
| Sep 14, 2026 | 64.00 | 72.00 | 64.00 | 71.19 | 71.19 | 3.01% | 149,085 |
| Sep 11, 2026 | 67.50 | 72.45 | 66.00 | 69.11 | 69.11 | -1.65% | 134,135 |
| Sep 10, 2026 | 76.50 | 76.50 | 69.00 | 70.27 | 70.27 | -5.68% | 129,500 |
| Sep 9, 2026 | 70.70 | 77.77 | 70.00 | 74.50 | 74.50 | 5.37% | 1,071,625 |
| Sep 8, 2026 | 77.40 | 83.46 | 68.28 | 70.70 | 70.70 | -6.81% | 1,098,846 |
| Sep 7, 2026 | 69.50 | 75.87 | 69.50 | 75.87 | 75.87 | 10.00% | 974,225 |
| 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 |