Macter International Limited (PSX:MACTER)
Pakistan
· Delayed Price · Currency is PKR 338.07
+2.49 (0.74%)
At close: Dec 5, 2025
Macter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 338.99 | 340.00 | 336.01 | 338.07 | 338.07 | 0.74% | 7,050 |
| Dec 4, 2025 | 339.98 | 340.00 | 334.00 | 335.58 | 335.58 | -0.56% | 6,507 |
| Dec 3, 2025 | 338.69 | 340.00 | 336.00 | 337.47 | 337.47 | -0.36% | 20,953 |
| Dec 2, 2025 | 337.00 | 343.99 | 337.00 | 338.70 | 338.70 | -0.68% | 11,889 |
| Dec 1, 2025 | 343.40 | 350.00 | 307.12 | 341.01 | 341.01 | -0.07% | 24,157 |
| Nov 28, 2025 | 343.98 | 343.98 | 338.51 | 341.24 | 341.24 | 0.93% | 35,409 |
| Nov 27, 2025 | 336.00 | 341.85 | 336.00 | 338.08 | 338.08 | 0.65% | 9,335 |
| Nov 26, 2025 | 340.01 | 343.00 | 335.10 | 335.89 | 335.89 | -1.24% | 21,249 |
| Nov 25, 2025 | 343.30 | 347.98 | 337.00 | 340.11 | 340.11 | -0.93% | 21,483 |
| Nov 24, 2025 | 349.00 | 349.00 | 340.01 | 343.30 | 343.30 | -0.84% | 4,296 |
| Nov 21, 2025 | 350.00 | 350.00 | 344.00 | 346.22 | 346.22 | 0.02% | 9,062 |
| Nov 20, 2025 | 348.00 | 365.00 | 341.00 | 346.14 | 346.14 | 0.07% | 22,635 |
| Nov 19, 2025 | 345.00 | 348.81 | 341.00 | 345.90 | 345.90 | 0.96% | 18,489 |
| Nov 18, 2025 | 349.99 | 350.00 | 340.11 | 342.62 | 342.62 | -1.73% | 19,181 |
| Nov 17, 2025 | 359.88 | 359.88 | 348.00 | 348.66 | 348.66 | -0.97% | 18,491 |
| Nov 14, 2025 | 354.90 | 358.00 | 350.02 | 352.07 | 352.07 | -0.75% | 15,184 |
| Nov 13, 2025 | 361.10 | 363.00 | 350.00 | 354.73 | 354.73 | -1.45% | 70,176 |
| Nov 12, 2025 | 357.00 | 366.79 | 349.47 | 359.94 | 359.94 | 0.43% | 28,962 |
| Nov 11, 2025 | 368.99 | 368.99 | 357.00 | 358.40 | 358.40 | -2.26% | 54,291 |
| Nov 10, 2025 | 365.00 | 374.99 | 363.75 | 366.69 | 366.69 | 1.71% | 119,920 |
| Nov 7, 2025 | 344.00 | 374.09 | 335.01 | 360.51 | 360.51 | 6.01% | 240,027 |
| Nov 6, 2025 | 349.00 | 349.00 | 330.17 | 340.08 | 340.08 | -1.50% | 11,351 |
| Nov 5, 2025 | 340.01 | 350.00 | 340.00 | 345.25 | 345.25 | -0.23% | 24,601 |
| Nov 4, 2025 | 350.00 | 358.94 | 345.00 | 346.03 | 346.03 | -1.88% | 13,079 |
| Nov 3, 2025 | 348.00 | 359.45 | 345.00 | 352.65 | 352.65 | 1.65% | 28,968 |
| Oct 31, 2025 | 340.00 | 350.00 | 339.97 | 346.91 | 346.91 | 3.27% | 27,027 |
| Oct 30, 2025 | 333.00 | 342.29 | 333.00 | 335.94 | 335.94 | 0.53% | 22,195 |
| Oct 29, 2025 | 344.00 | 344.00 | 326.00 | 334.18 | 334.18 | -2.66% | 32,803 |
| Oct 28, 2025 | 344.90 | 347.97 | 338.00 | 343.30 | 343.30 | 0.90% | 45,979 |
| Oct 27, 2025 | 325.00 | 354.00 | 325.00 | 340.25 | 340.25 | -2.76% | 69,008 |
| Oct 24, 2025 | 357.00 | 359.90 | 347.10 | 349.89 | 349.89 | -2.28% | 38,346 |
| Oct 23, 2025 | 358.99 | 362.00 | 357.20 | 358.05 | 358.05 | -0.09% | 22,837 |
| Oct 22, 2025 | 362.00 | 362.00 | 358.00 | 358.39 | 358.39 | 0.07% | 17,861 |
| Oct 21, 2025 | 362.00 | 362.00 | 357.50 | 358.15 | 358.15 | 0.01% | 24,180 |
| Oct 20, 2025 | 364.82 | 369.00 | 356.00 | 358.10 | 358.10 | -1.84% | 77,526 |
| Oct 17, 2025 | 369.78 | 369.80 | 359.99 | 364.82 | 364.82 | -1.34% | 49,687 |
| Oct 16, 2025 | 381.96 | 381.96 | 368.11 | 369.78 | 369.78 | -2.80% | 46,164 |
| Oct 15, 2025 | 388.00 | 389.89 | 380.00 | 380.45 | 378.45 | -1.17% | 42,247 |
| Oct 14, 2025 | 373.99 | 388.50 | 373.99 | 384.96 | 382.94 | 4.28% | 85,926 |
| Oct 13, 2025 | 380.50 | 380.50 | 367.50 | 369.16 | 367.22 | -3.23% | 50,660 |
| Oct 10, 2025 | 372.00 | 390.00 | 370.02 | 381.50 | 379.49 | 3.90% | 153,817 |
| Oct 9, 2025 | 365.99 | 372.46 | 360.00 | 367.17 | 365.24 | 0.90% | 63,318 |
| Oct 8, 2025 | 362.00 | 370.00 | 358.00 | 363.91 | 362.00 | -1.37% | 58,562 |
| Oct 7, 2025 | 377.00 | 377.00 | 368.00 | 368.96 | 367.02 | -1.15% | 38,649 |
| Oct 6, 2025 | 383.00 | 383.00 | 369.00 | 373.25 | 371.29 | -2.11% | 75,031 |
| Oct 3, 2025 | 382.00 | 382.99 | 380.00 | 381.28 | 379.28 | -0.20% | 50,817 |
| Oct 2, 2025 | 386.50 | 386.50 | 380.50 | 382.05 | 380.04 | -0.55% | 41,275 |
| Oct 1, 2025 | 388.73 | 388.73 | 382.00 | 384.15 | 382.13 | 0.18% | 39,831 |
| Sep 30, 2025 | 388.75 | 390.00 | 382.01 | 383.46 | 381.44 | -0.21% | 57,169 |
| Sep 29, 2025 | 392.00 | 393.50 | 383.60 | 384.27 | 382.25 | -1.00% | 116,544 |
| Sep 26, 2025 | 393.10 | 395.00 | 387.00 | 388.16 | 386.12 | -1.06% | 84,541 |
| Sep 25, 2025 | 393.40 | 395.94 | 390.50 | 392.33 | 390.27 | 0.47% | 79,984 |
| Sep 24, 2025 | 405.00 | 405.00 | 388.08 | 390.51 | 388.46 | -2.44% | 281,502 |
| Sep 23, 2025 | 398.01 | 423.00 | 393.00 | 400.29 | 398.19 | 1.51% | 918,768 |
| Sep 22, 2025 | 393.00 | 397.99 | 392.58 | 394.33 | 392.26 | -0.14% | 53,036 |
| Sep 19, 2025 | 398.10 | 400.00 | 394.00 | 394.87 | 392.79 | -0.75% | 76,633 |
| Sep 18, 2025 | 396.01 | 402.50 | 396.01 | 397.84 | 395.75 | 0.64% | 77,893 |
| Sep 17, 2025 | 400.00 | 400.00 | 395.00 | 395.30 | 393.22 | -0.87% | 56,943 |
| Sep 16, 2025 | 399.66 | 404.49 | 395.00 | 398.76 | 396.66 | -0.30% | 94,622 |
| Sep 15, 2025 | 408.00 | 417.90 | 399.50 | 399.95 | 397.85 | -1.51% | 188,611 |
| Sep 12, 2025 | 414.50 | 424.00 | 405.20 | 406.10 | 403.97 | -2.02% | 281,525 |
| Sep 11, 2025 | 424.44 | 443.50 | 411.50 | 414.47 | 412.29 | -0.26% | 1,100,976 |
| Sep 10, 2025 | 389.00 | 428.40 | 385.00 | 415.55 | 413.37 | 6.70% | 853,146 |
| Sep 9, 2025 | 394.00 | 397.50 | 388.50 | 389.45 | 387.40 | -1.23% | 27,415 |
| Sep 8, 2025 | 400.00 | 400.00 | 393.52 | 394.30 | 392.23 | -0.52% | 25,679 |
| Sep 5, 2025 | 403.99 | 403.99 | 395.50 | 396.36 | 394.28 | -0.73% | 14,803 |
| Sep 4, 2025 | 397.00 | 412.00 | 393.25 | 399.26 | 397.16 | 0.51% | 112,783 |
| Sep 3, 2025 | 398.00 | 399.00 | 392.10 | 397.25 | 395.16 | 0.54% | 13,094 |
| Sep 2, 2025 | 397.00 | 400.00 | 395.00 | 395.11 | 393.03 | -0.95% | 16,591 |
| Sep 1, 2025 | 398.90 | 404.00 | 390.02 | 398.91 | 396.81 | - | 16,952 |
| Aug 29, 2025 | 400.00 | 403.24 | 396.00 | 398.91 | 396.81 | -0.06% | 15,904 |
| Aug 28, 2025 | 392.20 | 409.00 | 387.00 | 399.15 | 397.05 | 1.74% | 53,683 |
| Aug 27, 2025 | 398.00 | 399.90 | 388.00 | 392.32 | 390.26 | -1.51% | 26,710 |
| Aug 26, 2025 | 400.00 | 403.00 | 397.00 | 398.34 | 396.25 | -0.32% | 26,780 |
| Aug 25, 2025 | 408.00 | 412.00 | 398.00 | 399.61 | 397.51 | -1.92% | 53,724 |
| Aug 22, 2025 | 404.00 | 427.00 | 403.70 | 407.44 | 405.30 | 1.29% | 173,482 |
| Aug 21, 2025 | 405.00 | 413.00 | 391.00 | 402.26 | 400.15 | -0.04% | 93,101 |
| Aug 20, 2025 | 402.91 | 414.00 | 398.00 | 402.42 | 400.30 | 1.02% | 54,553 |
| Aug 19, 2025 | 388.00 | 406.97 | 388.00 | 398.36 | 396.27 | 2.97% | 39,858 |
| Aug 18, 2025 | 381.50 | 389.00 | 380.20 | 386.88 | 384.85 | 0.91% | 19,306 |
| Aug 15, 2025 | 380.00 | 384.45 | 380.00 | 383.38 | 381.36 | 0.93% | 8,024 |
| Aug 13, 2025 | 381.75 | 384.00 | 379.00 | 379.86 | 377.86 | -0.48% | 12,426 |
| Aug 12, 2025 | 384.98 | 384.98 | 381.25 | 381.69 | 379.68 | -0.31% | 3,541 |
| Aug 11, 2025 | 380.78 | 390.00 | 380.01 | 382.89 | 380.88 | 0.55% | 10,461 |
| Aug 8, 2025 | 384.50 | 384.50 | 379.00 | 380.78 | 378.78 | -0.98% | 5,662 |
| Aug 7, 2025 | 384.00 | 385.00 | 380.01 | 384.55 | 382.53 | 1.10% | 11,522 |
| Aug 6, 2025 | 383.00 | 384.99 | 375.00 | 380.37 | 378.37 | 0.26% | 14,084 |
| Aug 5, 2025 | 376.00 | 386.00 | 376.00 | 379.37 | 377.38 | 0.02% | 24,079 |
| Aug 4, 2025 | 385.90 | 386.00 | 373.00 | 379.31 | 377.32 | -0.56% | 13,198 |
| Aug 1, 2025 | 384.32 | 389.00 | 373.00 | 381.43 | 379.42 | -0.75% | 10,612 |
| Jul 31, 2025 | 395.00 | 395.00 | 382.51 | 384.32 | 382.30 | -1.55% | 10,390 |
| Jul 30, 2025 | 389.99 | 395.00 | 384.00 | 390.37 | 388.32 | 0.98% | 9,044 |
| Jul 29, 2025 | 404.00 | 404.90 | 380.00 | 386.57 | 384.54 | -3.37% | 31,045 |
| Jul 28, 2025 | 394.50 | 406.00 | 394.50 | 400.06 | 397.96 | 1.93% | 37,062 |
| Jul 25, 2025 | 390.00 | 395.00 | 385.00 | 392.50 | 390.44 | 1.83% | 10,456 |
| Jul 24, 2025 | 380.00 | 398.70 | 376.12 | 385.43 | 383.40 | 1.10% | 29,099 |
| Jul 23, 2025 | 374.19 | 383.00 | 374.00 | 381.25 | 379.25 | 1.89% | 14,683 |
| Jul 22, 2025 | 384.00 | 403.50 | 369.60 | 374.19 | 372.22 | -2.06% | 70,329 |
| Jul 21, 2025 | 399.99 | 404.00 | 380.01 | 382.07 | 380.06 | -4.45% | 72,331 |
| Jul 18, 2025 | 433.00 | 433.00 | 398.00 | 399.88 | 397.78 | -5.43% | 61,664 |