Mandviwalla Mauser Plastic Industries Limited (PSX:MWMP)
Pakistan · Delayed Price · Currency is PKR 65.92
-3.08 (-4.46%)
At close: Jun 5, 2026
PSX:MWMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 50.91 | 53.57 | 50.50 | 53.57 | 53.57 | 10.00% | 107,022 |
| Apr 30, 2026 | 50.00 | 52.12 | 48.00 | 48.70 | 48.70 | -6.58% | 72,109 |
| Apr 29, 2026 | 51.11 | 54.00 | 51.11 | 52.13 | 52.13 | -0.06% | 1,064 |
| Apr 28, 2026 | 53.00 | 53.95 | 51.51 | 52.16 | 52.16 | -0.97% | 54,622 |
| Apr 27, 2026 | 50.01 | 54.54 | 50.01 | 52.67 | 52.67 | 4.52% | 15,009 |
| Apr 24, 2026 | 50.00 | 52.64 | 49.99 | 50.39 | 50.39 | -0.36% | 4,760 |
| Apr 23, 2026 | 53.00 | 53.00 | 50.05 | 50.57 | 50.57 | -2.07% | 7,433 |
| Apr 22, 2026 | 52.00 | 52.50 | 50.00 | 51.64 | 51.64 | -4.18% | 6,966 |
| Apr 21, 2026 | 53.00 | 54.50 | 53.00 | 53.89 | 53.89 | 5.07% | 5,515 |
| Apr 20, 2026 | 55.01 | 56.50 | 51.00 | 51.29 | 51.29 | -6.75% | 34,672 |
| Apr 17, 2026 | 52.73 | 55.80 | 52.73 | 55.00 | 55.00 | 1.83% | 5,380 |
| Apr 16, 2026 | 53.62 | 55.00 | 53.10 | 54.01 | 54.01 | -3.23% | 33,253 |
| Apr 15, 2026 | 57.89 | 57.89 | 54.56 | 55.81 | 55.81 | -0.57% | 15,743 |
| Apr 14, 2026 | 58.00 | 58.00 | 54.00 | 56.13 | 56.13 | 2.52% | 26,473 |
| Apr 13, 2026 | 52.01 | 59.00 | 52.01 | 54.75 | 54.75 | -3.71% | 8,276 |
| Apr 10, 2026 | 56.40 | 58.00 | 53.03 | 56.86 | 56.86 | 4.91% | 21,524 |
| Apr 9, 2026 | 52.15 | 57.57 | 52.15 | 54.20 | 54.20 | 0.04% | 18,174 |
| Apr 8, 2026 | 55.90 | 56.00 | 53.50 | 54.18 | 54.18 | 5.82% | 12,929 |
| Apr 7, 2026 | 52.00 | 57.00 | 49.23 | 51.20 | 51.20 | -3.10% | 9,470 |
| Apr 6, 2026 | 49.10 | 52.84 | 49.01 | 52.84 | 52.84 | 9.99% | 15,624 |
| Apr 3, 2026 | 51.50 | 52.75 | 48.00 | 48.04 | 48.04 | -6.72% | 15,772 |
| Apr 2, 2026 | 53.00 | 53.00 | 51.50 | 51.50 | 51.50 | -3.85% | 9,313 |
| Apr 1, 2026 | 50.10 | 57.80 | 50.10 | 53.56 | 53.56 | 1.21% | 7,418 |
| Mar 31, 2026 | 51.00 | 56.11 | 50.67 | 52.92 | 52.92 | 3.74% | 42,779 |
| Mar 30, 2026 | 53.01 | 55.00 | 50.50 | 51.01 | 51.01 | -4.21% | 20,888 |
| Mar 27, 2026 | 54.10 | 56.80 | 52.51 | 53.25 | 53.25 | -2.53% | 12,548 |
| Mar 26, 2026 | 55.50 | 57.70 | 54.30 | 54.63 | 54.63 | -0.73% | 27,872 |
| Mar 25, 2026 | 54.37 | 56.00 | 54.37 | 55.03 | 55.03 | 1.21% | 11,411 |
| Mar 24, 2026 | 54.78 | 56.00 | 52.53 | 54.37 | 54.37 | -0.75% | 27,340 |