Mandviwalla Mauser Plastic Industries Limited (PSX:MWMP)
Pakistan · Delayed Price · Currency is PKR 63.89
+1.40 (2.24%)
At close: Jul 20, 2026
PSX:MWMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 67.14 | 67.14 | 66.00 | 66.00 | 66.00 | -1.61% | 8,088 |
| Jun 19, 2026 | 67.90 | 68.64 | 62.75 | 67.08 | 67.08 | -1.22% | 9,529 |
| Jun 18, 2026 | 65.01 | 68.40 | 65.00 | 67.91 | 67.91 | 1.28% | 18,273 |
| Jun 17, 2026 | 66.00 | 69.30 | 66.00 | 67.05 | 67.05 | -0.65% | 7,616 |
| Jun 16, 2026 | 66.90 | 68.49 | 65.50 | 67.49 | 67.49 | 0.76% | 9,977 |
| Jun 15, 2026 | 69.50 | 69.60 | 66.00 | 66.98 | 66.98 | -1.92% | 33,236 |
| Jun 12, 2026 | 67.50 | 72.99 | 62.90 | 68.29 | 68.29 | 2.00% | 110,583 |
| Jun 11, 2026 | 69.99 | 69.99 | 66.03 | 66.95 | 66.95 | 0.21% | 7,893 |
| Jun 10, 2026 | 68.00 | 68.80 | 66.01 | 66.81 | 66.81 | -2.02% | 25,490 |
| Jun 9, 2026 | 71.40 | 72.30 | 68.00 | 68.19 | 68.19 | -3.70% | 89,050 |
| Jun 8, 2026 | 65.00 | 72.00 | 65.00 | 70.81 | 70.81 | 7.42% | 191,547 |
| Jun 5, 2026 | 68.00 | 70.89 | 63.30 | 65.92 | 65.92 | -4.46% | 62,317 |
| Jun 4, 2026 | 70.02 | 72.00 | 67.62 | 69.00 | 69.00 | -2.43% | 97,178 |
| Jun 3, 2026 | 71.90 | 74.00 | 67.55 | 70.72 | 70.72 | 1.96% | 288,332 |
| Jun 2, 2026 | 65.00 | 69.36 | 62.21 | 69.36 | 69.36 | 10.01% | 188,363 |
| Jun 1, 2026 | 57.58 | 63.25 | 57.58 | 63.05 | 63.05 | 9.65% | 39,262 |
| May 29, 2026 | 60.99 | 60.99 | 55.02 | 57.50 | 57.50 | -1.13% | 9,157 |
| May 25, 2026 | 58.10 | 60.20 | 57.89 | 58.16 | 58.16 | 0.55% | 10,217 |
| May 22, 2026 | 60.58 | 60.58 | 56.52 | 57.84 | 57.84 | -1.67% | 1,921 |
| May 21, 2026 | 60.62 | 60.62 | 58.80 | 58.82 | 58.82 | -0.05% | 9,220 |
| May 20, 2026 | 58.70 | 60.20 | 56.55 | 58.85 | 58.85 | 0.14% | 11,786 |
| May 19, 2026 | 61.00 | 64.30 | 56.75 | 58.77 | 58.77 | -6.80% | 53,652 |
| May 18, 2026 | 66.80 | 66.80 | 63.00 | 63.06 | 63.06 | -2.22% | 15,170 |
| May 15, 2026 | 70.00 | 70.00 | 62.10 | 64.49 | 64.49 | -5.29% | 75,087 |
| May 14, 2026 | 67.85 | 69.69 | 66.20 | 68.09 | 68.09 | 7.48% | 374,387 |
| May 13, 2026 | 57.50 | 63.35 | 55.00 | 63.35 | 63.35 | 10.00% | 135,068 |
| May 12, 2026 | 62.00 | 62.00 | 57.00 | 57.59 | 57.59 | -6.87% | 28,508 |
| May 11, 2026 | 70.00 | 70.00 | 61.20 | 61.84 | 61.84 | -8.04% | 79,724 |
| May 8, 2026 | 61.25 | 68.00 | 58.85 | 67.25 | 67.25 | 7.74% | 224,965 |
| May 7, 2026 | 71.24 | 71.24 | 61.00 | 62.42 | 62.42 | -3.70% | 295,274 |
| May 6, 2026 | 64.50 | 64.82 | 62.83 | 64.82 | 64.82 | 9.99% | 361,894 |
| May 5, 2026 | 54.98 | 58.93 | 54.61 | 58.93 | 58.93 | 10.01% | 237,568 |