Skip to main content
Macter International Limited (PSX:MACTER)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
281.45
-13.28 (-4.51%)
At close: Mar 6, 2026

Macter International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026295.00298.84290.00294.73294.73-1.19%11,289
Mar 4, 2026290.00309.95271.00298.27298.272.53%9,367
Mar 3, 2026275.00295.00255.62290.90290.902.65%33,118
Mar 2, 2026282.78309.00282.78283.38283.38-9.81%34,377
Feb 27, 2026315.00318.00312.02314.20314.20-1.02%8,081
Feb 26, 2026316.83319.89313.00317.43317.430.20%8,640
Feb 25, 2026312.00324.96312.00316.81316.811.73%19,921
Feb 24, 2026311.00315.00305.00311.43311.430.23%15,448
Feb 23, 2026315.02319.76310.00310.70310.70-2.83%9,733
Feb 20, 2026327.55327.55315.65319.76319.76-0.90%14,072
Feb 19, 2026333.99333.99320.00322.65322.65-2.63%9,529
Feb 18, 2026329.00333.00329.00331.35331.351.19%9,331
Feb 17, 2026337.00337.00320.00327.46327.46-1.36%51,198
Feb 16, 2026336.50340.00331.00331.99331.99-3.23%50,690
Feb 13, 2026347.01350.00336.00343.08343.08-1.92%19,667
Feb 12, 2026354.00355.00345.00349.79349.79-1.50%36,273
Feb 11, 2026347.77362.00342.01355.10355.101.63%115,179
Feb 10, 2026351.99352.00342.22349.41349.410.99%46,766
Feb 9, 2026338.68348.00335.11346.00346.002.09%36,184
Feb 6, 2026338.00346.67335.60338.93338.930.97%61,688
Feb 4, 2026337.00337.00333.00335.69335.690.14%14,821
Feb 3, 2026334.90338.40334.90335.23335.230.64%13,278
Feb 2, 2026339.27340.00330.00333.09333.09-1.82%28,159
Jan 30, 2026342.00347.48335.50339.26339.26-1.22%56,342
Jan 29, 2026331.00360.27327.60343.45343.454.86%392,032
Jan 28, 2026329.00332.00327.00327.52327.52-0.44%11,136
Jan 27, 2026330.51331.00328.31328.98328.98-0.46%26,174
Jan 26, 2026337.89337.89330.00330.49330.49-1.02%33,009
Jan 23, 2026337.10338.00333.00333.91333.91-0.12%19,366
Jan 22, 2026334.06337.85333.50334.30334.30-0.30%10,458
Jan 21, 2026336.00338.45335.00335.31335.31-0.04%23,635
Jan 20, 2026338.99338.99335.05335.45335.45-0.17%23,452
Jan 19, 2026335.00340.00335.00336.01336.010.60%17,435
Jan 16, 2026339.00339.77330.01334.02334.020.43%21,649
Jan 15, 2026338.00340.00331.10332.60332.60-0.98%19,346
Jan 14, 2026344.00344.00335.05335.89335.89-1.46%28,454
Jan 13, 2026340.00345.00333.02340.87340.870.40%19,369
Jan 12, 2026352.00352.00335.00339.52339.52-3.36%46,775
Jan 9, 2026351.01354.00349.00351.31351.31-1.47%31,380
Jan 8, 2026364.97364.97356.00356.56356.56-0.77%86,890
Jan 7, 2026334.46364.00333.01359.31359.317.43%304,154
Jan 6, 2026339.00339.95333.00334.45334.45-0.39%29,096
Jan 5, 2026336.65340.00333.02335.76335.76-0.26%44,523
Jan 2, 2026334.00340.00330.58336.65336.651.04%36,127
Jan 1, 2026333.96334.89329.07333.20333.200.38%25,929
Dec 31, 2025330.00333.59329.00331.93331.930.16%9,855
Dec 30, 2025332.83332.83325.02331.39331.39-0.43%33,241
Dec 29, 2025333.00336.50332.01332.83332.83-0.33%16,148
Dec 26, 2025333.56336.99333.01333.92333.92-0.12%12,567
Dec 24, 2025336.01338.45333.50334.31334.31-0.51%11,197
Dec 23, 2025338.86339.80335.37336.01336.01-0.47%11,144
Dec 22, 2025335.00350.00333.35337.59337.590.75%61,020
Dec 19, 2025336.00339.89333.00335.08335.08-0.27%25,093
Dec 18, 2025338.00341.00335.00335.99335.99-0.89%28,463
Dec 17, 2025340.50343.89338.06339.02339.02-0.90%16,020
Dec 16, 2025343.00345.59340.00342.09342.090.01%19,268
Dec 15, 2025345.00345.99340.21342.05342.05-0.41%16,392
Dec 12, 2025344.90346.00335.05343.46343.460.15%15,506
Dec 11, 2025344.00351.99342.01342.93342.93-0.28%13,647
Dec 10, 2025343.25349.99343.00343.88343.880.89%33,669
Dec 9, 2025338.00342.00335.51340.85340.851.03%36,102
Dec 8, 2025338.01339.97333.82337.39337.39-0.20%6,058
Dec 5, 2025338.99340.00336.01338.07338.070.74%7,050
Dec 4, 2025339.98340.00334.00335.58335.58-0.56%6,507
Dec 3, 2025338.69340.00336.00337.47337.47-0.36%20,953
Dec 2, 2025337.00343.99337.00338.70338.70-0.68%11,889
Dec 1, 2025343.40350.00307.12341.01341.01-0.07%24,157
Nov 28, 2025343.98343.98338.51341.24341.240.93%35,409
Nov 27, 2025336.00341.85336.00338.08338.080.65%9,335
Nov 26, 2025340.01343.00335.10335.89335.89-1.24%21,249
Nov 25, 2025343.30347.98337.00340.11340.11-0.93%21,483
Nov 24, 2025349.00349.00340.01343.30343.30-0.84%4,296
Nov 21, 2025350.00350.00344.00346.22346.220.02%9,062
Nov 20, 2025348.00365.00341.00346.14346.140.07%22,635
Nov 19, 2025345.00348.81341.00345.90345.900.96%18,489
Nov 18, 2025349.99350.00340.11342.62342.62-1.73%19,181
Nov 17, 2025359.88359.88348.00348.66348.66-0.97%18,491
Nov 14, 2025354.90358.00350.02352.07352.07-0.75%15,184
Nov 13, 2025361.10363.00350.00354.73354.73-1.45%70,176
Nov 12, 2025357.00366.79349.47359.94359.940.43%28,962
Nov 11, 2025368.99368.99357.00358.40358.40-2.26%54,291
Nov 10, 2025365.00374.99363.75366.69366.691.71%119,920
Nov 7, 2025344.00374.09335.01360.51360.516.01%240,027
Nov 6, 2025349.00349.00330.17340.08340.08-1.50%11,351
Nov 5, 2025340.01350.00340.00345.25345.25-0.23%24,601
Nov 4, 2025350.00358.94345.00346.03346.03-1.88%13,079
Nov 3, 2025348.00359.45345.00352.65352.651.65%28,968
Oct 31, 2025340.00350.00339.97346.91346.913.27%27,027
Oct 30, 2025333.00342.29333.00335.94335.940.53%22,195
Oct 29, 2025344.00344.00326.00334.18334.18-2.66%32,803
Oct 28, 2025344.90347.97338.00343.30343.300.90%45,979
Oct 27, 2025325.00354.00325.00340.25340.25-2.76%69,008
Oct 24, 2025357.00359.90347.10349.89349.89-2.28%38,346
Oct 23, 2025358.99362.00357.20358.05358.05-0.09%22,837
Oct 22, 2025362.00362.00358.00358.39358.390.07%17,861
Oct 21, 2025362.00362.00357.50358.15358.150.01%24,180
Oct 20, 2025364.82369.00356.00358.10358.10-1.84%77,526
Oct 17, 2025369.78369.80359.99364.82364.82-1.34%49,687
Oct 16, 2025381.96381.96368.11369.78369.78-2.80%46,164
Oct 15, 2025388.00389.89380.00380.45378.45-1.17%42,247