Macter International Limited (PSX:MACTER)
Pakistan
· Delayed Price · Currency is PKR 276.83
-4.99 (-1.77%)
At close: Apr 28, 2026
Macter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 271.11 | 279.83 | 271.11 | 276.83 | 276.83 | -1.77% | 33,840 |
| Apr 27, 2026 | 270.01 | 285.02 | 265.10 | 281.82 | 281.82 | -4.32% | 56,460 |
| Apr 24, 2026 | 290.11 | 298.98 | 285.00 | 294.55 | 294.55 | 0.57% | 11,859 |
| Apr 23, 2026 | 299.00 | 299.85 | 291.00 | 292.87 | 292.87 | -2.37% | 10,626 |
| Apr 22, 2026 | 306.00 | 306.00 | 299.00 | 299.98 | 299.98 | -2.77% | 14,375 |
| Apr 21, 2026 | 306.00 | 310.00 | 306.00 | 308.54 | 308.54 | 0.74% | 16,508 |
| Apr 20, 2026 | 319.00 | 319.00 | 301.00 | 306.26 | 306.26 | -4.12% | 28,472 |
| Apr 17, 2026 | 298.00 | 322.00 | 295.10 | 319.43 | 319.43 | 7.28% | 81,221 |
| Apr 16, 2026 | 298.05 | 298.05 | 296.00 | 297.76 | 297.76 | 0.59% | 7,274 |
| Apr 15, 2026 | 298.00 | 303.00 | 295.00 | 296.02 | 296.02 | 0.72% | 20,907 |
| Apr 14, 2026 | 292.00 | 297.90 | 288.00 | 293.90 | 293.90 | - | 7,919 |
| Apr 13, 2026 | 282.04 | 298.40 | 271.10 | 293.89 | 293.89 | -1.19% | 31,564 |
| Apr 10, 2026 | 294.85 | 298.40 | 294.50 | 297.44 | 297.44 | 1.08% | 13,606 |
| Apr 9, 2026 | 295.01 | 298.00 | 291.00 | 294.25 | 294.25 | -1.41% | 22,573 |
| Apr 8, 2026 | 294.97 | 299.15 | 280.04 | 298.46 | 298.46 | 9.75% | 50,741 |
| Apr 7, 2026 | 272.29 | 274.00 | 268.19 | 271.95 | 271.95 | -0.12% | 7,386 |
| Apr 6, 2026 | 274.87 | 274.87 | 269.00 | 272.29 | 272.29 | -0.94% | 9,617 |
| Apr 3, 2026 | 272.21 | 276.00 | 268.00 | 274.87 | 274.87 | 0.98% | 5,650 |
| Apr 2, 2026 | 280.00 | 285.99 | 270.00 | 272.20 | 272.20 | -4.02% | 6,381 |
| Apr 1, 2026 | 279.90 | 287.98 | 276.22 | 283.59 | 283.59 | 4.04% | 13,932 |
| Mar 31, 2026 | 275.43 | 281.00 | 271.40 | 272.58 | 272.58 | -1.03% | 8,839 |
| Mar 30, 2026 | 286.00 | 286.00 | 269.00 | 275.43 | 275.43 | -5.35% | 26,432 |
| Mar 27, 2026 | 297.99 | 297.99 | 290.00 | 291.01 | 291.01 | -0.21% | 4,396 |
| Mar 26, 2026 | 296.71 | 298.95 | 291.00 | 291.62 | 291.62 | -1.48% | 8,682 |
| Mar 25, 2026 | 297.00 | 300.00 | 293.25 | 296.01 | 296.01 | 1.53% | 11,582 |
| Mar 24, 2026 | 288.92 | 297.00 | 288.92 | 291.55 | 291.55 | 0.91% | 8,869 |
| Mar 19, 2026 | 289.00 | 294.00 | 271.00 | 288.91 | 288.91 | -1.44% | 11,917 |
| Mar 18, 2026 | 292.00 | 296.99 | 292.00 | 293.13 | 293.13 | 0.73% | 6,581 |
| Mar 17, 2026 | 296.54 | 296.54 | 281.30 | 291.01 | 291.01 | -1.86% | 5,887 |
| Mar 16, 2026 | 299.99 | 299.99 | 291.03 | 296.54 | 296.54 | -0.76% | 10,746 |
| Mar 13, 2026 | 298.80 | 300.00 | 290.10 | 298.82 | 298.82 | 0.13% | 7,870 |
| Mar 12, 2026 | 280.00 | 300.74 | 278.00 | 298.44 | 298.44 | 9.16% | 77,854 |
| Mar 11, 2026 | 270.01 | 285.00 | 270.01 | 273.40 | 273.40 | 0.13% | 6,451 |
| Mar 10, 2026 | 279.37 | 283.88 | 265.00 | 273.05 | 273.05 | 3.98% | 8,050 |
| Mar 9, 2026 | 281.24 | 281.24 | 255.10 | 262.59 | 262.59 | -6.70% | 19,499 |
| Mar 6, 2026 | 291.50 | 293.00 | 279.02 | 281.45 | 281.45 | -4.51% | 13,500 |
| Mar 5, 2026 | 295.00 | 298.84 | 290.00 | 294.73 | 294.73 | -1.19% | 11,289 |
| Mar 4, 2026 | 290.00 | 309.95 | 271.00 | 298.27 | 298.27 | 2.53% | 9,367 |
| Mar 3, 2026 | 275.00 | 295.00 | 255.62 | 290.90 | 290.90 | 2.65% | 33,118 |
| Mar 2, 2026 | 282.78 | 309.00 | 282.78 | 283.38 | 283.38 | -9.81% | 34,377 |
| Feb 27, 2026 | 315.00 | 318.00 | 312.02 | 314.20 | 314.20 | -1.02% | 8,081 |
| Feb 26, 2026 | 316.83 | 319.89 | 313.00 | 317.43 | 317.43 | 0.20% | 8,640 |
| Feb 25, 2026 | 312.00 | 324.96 | 312.00 | 316.81 | 316.81 | 1.73% | 19,921 |
| Feb 24, 2026 | 311.00 | 315.00 | 305.00 | 311.43 | 311.43 | 0.23% | 15,448 |
| Feb 23, 2026 | 315.02 | 319.76 | 310.00 | 310.70 | 310.70 | -2.83% | 9,733 |
| Feb 20, 2026 | 327.55 | 327.55 | 315.65 | 319.76 | 319.76 | -0.90% | 14,072 |
| Feb 19, 2026 | 333.99 | 333.99 | 320.00 | 322.65 | 322.65 | -2.63% | 9,529 |
| Feb 18, 2026 | 329.00 | 333.00 | 329.00 | 331.35 | 331.35 | 1.19% | 9,331 |
| Feb 17, 2026 | 337.00 | 337.00 | 320.00 | 327.46 | 327.46 | -1.36% | 51,198 |
| Feb 16, 2026 | 336.50 | 340.00 | 331.00 | 331.99 | 331.99 | -3.23% | 50,690 |
| Feb 13, 2026 | 347.01 | 350.00 | 336.00 | 343.08 | 343.08 | -1.92% | 19,667 |
| Feb 12, 2026 | 354.00 | 355.00 | 345.00 | 349.79 | 349.79 | -1.50% | 36,273 |
| Feb 11, 2026 | 347.77 | 362.00 | 342.01 | 355.10 | 355.10 | 1.63% | 115,179 |
| Feb 10, 2026 | 351.99 | 352.00 | 342.22 | 349.41 | 349.41 | 0.99% | 46,766 |
| Feb 9, 2026 | 338.68 | 348.00 | 335.11 | 346.00 | 346.00 | 2.09% | 36,184 |
| Feb 6, 2026 | 338.00 | 346.67 | 335.60 | 338.93 | 338.93 | 0.97% | 61,688 |
| Feb 4, 2026 | 337.00 | 337.00 | 333.00 | 335.69 | 335.69 | 0.14% | 14,821 |
| Feb 3, 2026 | 334.90 | 338.40 | 334.90 | 335.23 | 335.23 | 0.64% | 13,278 |
| Feb 2, 2026 | 339.27 | 340.00 | 330.00 | 333.09 | 333.09 | -1.82% | 28,159 |
| Jan 30, 2026 | 342.00 | 347.48 | 335.50 | 339.26 | 339.26 | -1.22% | 56,342 |
| Jan 29, 2026 | 331.00 | 360.27 | 327.60 | 343.45 | 343.45 | 4.86% | 392,032 |
| Jan 28, 2026 | 329.00 | 332.00 | 327.00 | 327.52 | 327.52 | -0.44% | 11,136 |
| Jan 27, 2026 | 330.51 | 331.00 | 328.31 | 328.98 | 328.98 | -0.46% | 26,174 |
| Jan 26, 2026 | 337.89 | 337.89 | 330.00 | 330.49 | 330.49 | -1.02% | 33,009 |
| Jan 23, 2026 | 337.10 | 338.00 | 333.00 | 333.91 | 333.91 | -0.12% | 19,366 |
| Jan 22, 2026 | 334.06 | 337.85 | 333.50 | 334.30 | 334.30 | -0.30% | 10,458 |
| Jan 21, 2026 | 336.00 | 338.45 | 335.00 | 335.31 | 335.31 | -0.04% | 23,635 |
| Jan 20, 2026 | 338.99 | 338.99 | 335.05 | 335.45 | 335.45 | -0.17% | 23,452 |
| Jan 19, 2026 | 335.00 | 340.00 | 335.00 | 336.01 | 336.01 | 0.60% | 17,435 |
| Jan 16, 2026 | 339.00 | 339.77 | 330.01 | 334.02 | 334.02 | 0.43% | 21,649 |
| Jan 15, 2026 | 338.00 | 340.00 | 331.10 | 332.60 | 332.60 | -0.98% | 19,346 |
| Jan 14, 2026 | 344.00 | 344.00 | 335.05 | 335.89 | 335.89 | -1.46% | 28,454 |
| Jan 13, 2026 | 340.00 | 345.00 | 333.02 | 340.87 | 340.87 | 0.40% | 19,369 |
| Jan 12, 2026 | 352.00 | 352.00 | 335.00 | 339.52 | 339.52 | -3.36% | 46,775 |
| Jan 9, 2026 | 351.01 | 354.00 | 349.00 | 351.31 | 351.31 | -1.47% | 31,380 |
| Jan 8, 2026 | 364.97 | 364.97 | 356.00 | 356.56 | 356.56 | -0.77% | 86,890 |
| Jan 7, 2026 | 334.46 | 364.00 | 333.01 | 359.31 | 359.31 | 7.43% | 304,154 |
| Jan 6, 2026 | 339.00 | 339.95 | 333.00 | 334.45 | 334.45 | -0.39% | 29,096 |
| Jan 5, 2026 | 336.65 | 340.00 | 333.02 | 335.76 | 335.76 | -0.26% | 44,523 |
| Jan 2, 2026 | 334.00 | 340.00 | 330.58 | 336.65 | 336.65 | 1.04% | 36,127 |
| Jan 1, 2026 | 333.96 | 334.89 | 329.07 | 333.20 | 333.20 | 0.38% | 25,929 |
| Dec 31, 2025 | 330.00 | 333.59 | 329.00 | 331.93 | 331.93 | 0.16% | 9,855 |
| Dec 30, 2025 | 332.83 | 332.83 | 325.02 | 331.39 | 331.39 | -0.43% | 33,241 |
| Dec 29, 2025 | 333.00 | 336.50 | 332.01 | 332.83 | 332.83 | -0.33% | 16,148 |
| Dec 26, 2025 | 333.56 | 336.99 | 333.01 | 333.92 | 333.92 | -0.12% | 12,567 |
| Dec 24, 2025 | 336.01 | 338.45 | 333.50 | 334.31 | 334.31 | -0.51% | 11,197 |
| Dec 23, 2025 | 338.86 | 339.80 | 335.37 | 336.01 | 336.01 | -0.47% | 11,144 |
| Dec 22, 2025 | 335.00 | 350.00 | 333.35 | 337.59 | 337.59 | 0.75% | 61,020 |
| Dec 19, 2025 | 336.00 | 339.89 | 333.00 | 335.08 | 335.08 | -0.27% | 25,093 |
| Dec 18, 2025 | 338.00 | 341.00 | 335.00 | 335.99 | 335.99 | -0.89% | 28,463 |
| Dec 17, 2025 | 340.50 | 343.89 | 338.06 | 339.02 | 339.02 | -0.90% | 16,020 |
| Dec 16, 2025 | 343.00 | 345.59 | 340.00 | 342.09 | 342.09 | 0.01% | 19,268 |
| Dec 15, 2025 | 345.00 | 345.99 | 340.21 | 342.05 | 342.05 | -0.41% | 16,392 |
| Dec 12, 2025 | 344.90 | 346.00 | 335.05 | 343.46 | 343.46 | 0.15% | 15,506 |
| Dec 11, 2025 | 344.00 | 351.99 | 342.01 | 342.93 | 342.93 | -0.28% | 13,647 |
| Dec 10, 2025 | 343.25 | 349.99 | 343.00 | 343.88 | 343.88 | 0.89% | 33,669 |
| Dec 9, 2025 | 338.00 | 342.00 | 335.51 | 340.85 | 340.85 | 1.03% | 36,102 |
| Dec 8, 2025 | 338.01 | 339.97 | 333.82 | 337.39 | 337.39 | -0.20% | 6,058 |
| 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 |