Media Times Limited (PSX:MDTL)
Pakistan
· Delayed Price · Currency is PKR 4.200
0.00 (0.00%)
At close: Dec 5, 2025
Media Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.24 | 4.34 | 4.19 | 4.20 | 4.20 | - | 319,836 |
| Dec 4, 2025 | 4.31 | 4.37 | 4.18 | 4.20 | 4.20 | -2.55% | 559,128 |
| Dec 3, 2025 | 4.40 | 4.50 | 4.27 | 4.31 | 4.31 | -1.37% | 731,936 |
| Dec 2, 2025 | 4.36 | 4.49 | 4.31 | 4.37 | 4.37 | -0.46% | 353,606 |
| Dec 1, 2025 | 4.17 | 4.40 | 4.10 | 4.39 | 4.39 | 5.28% | 1,150,224 |
| Nov 28, 2025 | 4.30 | 4.31 | 4.11 | 4.17 | 4.17 | -0.95% | 758,541 |
| Nov 27, 2025 | 4.29 | 4.30 | 4.18 | 4.21 | 4.21 | -2.09% | 777,223 |
| Nov 26, 2025 | 4.49 | 4.68 | 4.20 | 4.30 | 4.30 | -1.60% | 1,011,759 |
| Nov 25, 2025 | 4.54 | 4.59 | 4.35 | 4.37 | 4.37 | -2.24% | 997,284 |
| Nov 24, 2025 | 4.57 | 4.65 | 4.38 | 4.47 | 4.47 | -1.76% | 710,727 |
| Nov 21, 2025 | 4.65 | 4.74 | 4.40 | 4.55 | 4.55 | -1.94% | 702,256 |
| Nov 20, 2025 | 4.50 | 4.80 | 4.50 | 4.64 | 4.64 | 0.43% | 883,354 |
| Nov 19, 2025 | 4.73 | 4.81 | 4.60 | 4.62 | 4.62 | -2.53% | 449,581 |
| Nov 18, 2025 | 4.76 | 5.00 | 4.71 | 4.74 | 4.74 | - | 970,683 |
| Nov 17, 2025 | 4.82 | 4.84 | 4.64 | 4.74 | 4.74 | 0.21% | 789,946 |
| Nov 14, 2025 | 4.52 | 5.05 | 4.52 | 4.73 | 4.73 | 4.88% | 3,114,677 |
| Nov 13, 2025 | 4.40 | 4.73 | 4.40 | 4.51 | 4.51 | 1.81% | 1,492,384 |
| Nov 12, 2025 | 4.42 | 4.60 | 4.38 | 4.43 | 4.43 | 0.23% | 627,362 |
| Nov 11, 2025 | 4.65 | 4.79 | 4.37 | 4.42 | 4.42 | -4.95% | 1,658,862 |
| Nov 10, 2025 | 4.83 | 4.83 | 4.61 | 4.65 | 4.65 | -1.69% | 2,231,069 |
| Nov 7, 2025 | 4.78 | 4.94 | 4.70 | 4.73 | 4.73 | -0.84% | 1,713,877 |
| Nov 6, 2025 | 4.91 | 5.19 | 4.73 | 4.77 | 4.77 | -2.45% | 2,850,793 |
| Nov 5, 2025 | 4.79 | 5.07 | 4.78 | 4.89 | 4.89 | - | 1,003,642 |
| Nov 4, 2025 | 5.15 | 5.15 | 4.86 | 4.89 | 4.89 | -2.40% | 1,291,727 |
| Nov 3, 2025 | 5.13 | 5.17 | 4.98 | 5.01 | 5.01 | -0.99% | 2,118,489 |
| Oct 31, 2025 | 5.09 | 5.24 | 4.95 | 5.06 | 5.06 | 1.20% | 1,758,552 |
| Oct 30, 2025 | 4.85 | 5.29 | 4.85 | 5.00 | 5.00 | 3.31% | 2,197,502 |
| Oct 29, 2025 | 5.17 | 5.17 | 4.81 | 4.84 | 4.84 | -3.97% | 1,849,528 |
| Oct 28, 2025 | 5.45 | 5.54 | 5.00 | 5.04 | 5.04 | -6.49% | 2,828,188 |
| Oct 27, 2025 | 5.30 | 5.52 | 5.23 | 5.39 | 5.39 | 2.86% | 2,448,449 |
| Oct 24, 2025 | 5.63 | 5.63 | 5.20 | 5.24 | 5.24 | -3.50% | 2,299,562 |
| Oct 23, 2025 | 5.90 | 6.05 | 5.35 | 5.43 | 5.43 | -4.74% | 13,356,770 |
| Oct 22, 2025 | 5.30 | 5.95 | 5.00 | 5.70 | 5.70 | 7.55% | 10,602,090 |
| Oct 21, 2025 | 5.40 | 5.49 | 5.26 | 5.30 | 5.30 | -1.67% | 1,786,024 |
| Oct 20, 2025 | 5.32 | 5.54 | 5.29 | 5.39 | 5.39 | 1.32% | 2,854,183 |
| Oct 17, 2025 | 5.60 | 5.64 | 5.30 | 5.32 | 5.32 | -4.14% | 4,374,926 |
| Oct 16, 2025 | 5.29 | 6.19 | 5.25 | 5.55 | 5.55 | 5.92% | 34,632,310 |
| Oct 15, 2025 | 5.27 | 5.44 | 5.20 | 5.24 | 5.24 | 1.16% | 2,660,154 |
| Oct 14, 2025 | 5.16 | 5.45 | 5.15 | 5.18 | 5.18 | 1.17% | 2,445,962 |
| Oct 13, 2025 | 5.02 | 5.65 | 5.02 | 5.12 | 5.12 | -3.76% | 6,589,812 |
| Oct 10, 2025 | 5.48 | 5.75 | 5.15 | 5.32 | 5.32 | 0.19% | 8,785,557 |
| Oct 9, 2025 | 5.63 | 5.75 | 5.27 | 5.31 | 5.31 | -5.68% | 8,149,177 |
| Oct 8, 2025 | 5.75 | 6.04 | 5.60 | 5.63 | 5.63 | 2.55% | 23,940,740 |
| Oct 7, 2025 | 4.90 | 5.70 | 4.32 | 5.49 | 5.49 | 14.85% | 16,457,200 |
| Oct 6, 2025 | 4.97 | 4.98 | 4.72 | 4.78 | 4.78 | -2.05% | 1,288,883 |
| Oct 3, 2025 | 5.00 | 5.00 | 4.80 | 4.88 | 4.88 | -1.81% | 2,761,518 |
| Oct 2, 2025 | 5.14 | 5.14 | 4.81 | 4.97 | 4.97 | -1.97% | 2,152,002 |
| Oct 1, 2025 | 5.19 | 5.24 | 5.03 | 5.07 | 5.07 | -1.17% | 2,210,701 |
| Sep 30, 2025 | 5.30 | 5.42 | 5.11 | 5.13 | 5.13 | -3.02% | 2,047,649 |
| Sep 29, 2025 | 5.40 | 5.51 | 5.25 | 5.29 | 5.29 | -1.49% | 2,992,900 |
| Sep 26, 2025 | 5.22 | 5.55 | 5.19 | 5.37 | 5.37 | 3.87% | 11,695,790 |
| Sep 25, 2025 | 5.14 | 5.33 | 5.08 | 5.17 | 5.17 | 0.78% | 3,702,217 |
| Sep 24, 2025 | 5.13 | 5.39 | 5.08 | 5.13 | 5.13 | - | 3,966,488 |
| Sep 23, 2025 | 5.52 | 5.70 | 5.10 | 5.13 | 5.13 | -5.00% | 7,320,362 |
| Sep 22, 2025 | 5.40 | 5.80 | 5.01 | 5.40 | 5.40 | 0.37% | 22,582,010 |
| Sep 19, 2025 | 5.87 | 5.94 | 5.26 | 5.38 | 5.38 | -10.03% | 16,948,950 |
| Sep 18, 2025 | 6.15 | 6.35 | 5.80 | 5.98 | 5.98 | 2.05% | 49,186,630 |
| Sep 17, 2025 | 5.21 | 5.96 | 5.15 | 5.86 | 5.86 | 18.15% | 94,000,440 |
| Sep 16, 2025 | 4.00 | 4.96 | 3.96 | 4.96 | 4.96 | 25.25% | 60,436,980 |
| Sep 15, 2025 | 3.95 | 4.17 | 3.90 | 3.96 | 3.96 | 2.33% | 8,828,889 |
| Sep 12, 2025 | 3.67 | 3.95 | 3.67 | 3.87 | 3.87 | 5.45% | 5,325,197 |
| Sep 11, 2025 | 3.61 | 3.80 | 3.61 | 3.67 | 3.67 | 0.55% | 1,689,076 |
| Sep 10, 2025 | 3.60 | 3.90 | 3.51 | 3.65 | 3.65 | - | 2,169,837 |
| Sep 9, 2025 | 3.51 | 3.74 | 3.51 | 3.65 | 3.65 | -1.35% | 1,719,830 |
| Sep 8, 2025 | 3.85 | 3.85 | 3.65 | 3.70 | 3.70 | -1.60% | 1,989,988 |
| Sep 5, 2025 | 3.85 | 3.88 | 3.71 | 3.76 | 3.76 | -1.05% | 2,218,178 |
| Sep 4, 2025 | 3.87 | 3.99 | 3.75 | 3.80 | 3.80 | -1.81% | 1,982,891 |
| Sep 3, 2025 | 3.99 | 4.06 | 3.85 | 3.87 | 3.87 | 0.52% | 8,748,493 |
| Sep 2, 2025 | 4.19 | 4.23 | 3.81 | 3.85 | 3.85 | -3.99% | 13,559,820 |
| Sep 1, 2025 | 3.57 | 4.30 | 3.57 | 4.01 | 4.01 | 17.25% | 42,128,900 |
| Aug 29, 2025 | 3.70 | 3.84 | 3.39 | 3.42 | 3.42 | -4.74% | 7,706,709 |
| Aug 28, 2025 | 3.48 | 3.85 | 3.39 | 3.59 | 3.59 | 3.76% | 9,385,765 |
| Aug 27, 2025 | 3.20 | 3.95 | 3.20 | 3.46 | 3.46 | 3.90% | 22,755,520 |
| Aug 26, 2025 | 3.33 | 3.42 | 3.27 | 3.33 | 3.33 | 0.30% | 830,295 |
| Aug 25, 2025 | 3.23 | 3.47 | 3.23 | 3.32 | 3.32 | 0.61% | 1,538,943 |
| Aug 22, 2025 | 3.32 | 3.44 | 3.21 | 3.30 | 3.30 | -0.60% | 1,261,403 |
| Aug 21, 2025 | 3.30 | 3.45 | 3.23 | 3.32 | 3.32 | -0.30% | 2,226,436 |
| Aug 20, 2025 | 3.40 | 3.44 | 3.27 | 3.33 | 3.33 | -2.06% | 2,360,969 |
| Aug 19, 2025 | 3.47 | 3.47 | 3.30 | 3.40 | 3.40 | -1.45% | 1,434,487 |
| Aug 18, 2025 | 3.61 | 3.61 | 3.41 | 3.45 | 3.45 | -4.70% | 2,805,705 |
| Aug 15, 2025 | 3.23 | 4.15 | 3.22 | 3.62 | 3.62 | 12.07% | 21,707,350 |
| Aug 13, 2025 | 3.22 | 3.35 | 3.21 | 3.23 | 3.23 | 0.31% | 511,666 |
| Aug 12, 2025 | 3.22 | 3.36 | 3.20 | 3.22 | 3.22 | -1.23% | 674,511 |
| Aug 11, 2025 | 3.45 | 3.45 | 3.25 | 3.26 | 3.26 | -0.61% | 737,786 |
| Aug 8, 2025 | 3.50 | 3.50 | 3.25 | 3.28 | 3.28 | -2.38% | 519,386 |
| Aug 7, 2025 | 3.52 | 3.58 | 3.20 | 3.36 | 3.36 | -1.47% | 1,393,725 |
| Aug 6, 2025 | 3.54 | 3.54 | 3.30 | 3.41 | 3.41 | -2.01% | 2,660,538 |
| Aug 5, 2025 | 3.59 | 3.64 | 3.42 | 3.48 | 3.48 | -3.06% | 4,496,759 |
| Aug 4, 2025 | 3.22 | 3.61 | 3.00 | 3.59 | 3.59 | 13.25% | 10,955,070 |
| Aug 1, 2025 | 3.15 | 3.29 | 3.06 | 3.17 | 3.17 | 0.63% | 2,362,752 |
| Jul 31, 2025 | 3.05 | 3.28 | 3.05 | 3.15 | 3.15 | 1.61% | 2,506,209 |
| Jul 30, 2025 | 3.16 | 3.40 | 3.00 | 3.10 | 3.10 | -1.90% | 6,063,606 |
| Jul 29, 2025 | 3.31 | 3.40 | 3.15 | 3.16 | 3.16 | -3.66% | 1,646,670 |
| Jul 28, 2025 | 3.35 | 3.48 | 3.14 | 3.28 | 3.28 | 1.86% | 2,836,785 |
| Jul 25, 2025 | 3.42 | 3.57 | 3.18 | 3.22 | 3.22 | -5.85% | 6,166,532 |
| Jul 24, 2025 | 3.78 | 4.05 | 3.30 | 3.42 | 3.42 | -6.81% | 37,109,870 |
| Jul 23, 2025 | 3.15 | 3.87 | 3.08 | 3.67 | 3.67 | 19.54% | 38,368,000 |
| Jul 22, 2025 | 3.23 | 3.43 | 3.03 | 3.07 | 3.07 | -2.23% | 10,996,620 |
| Jul 21, 2025 | 2.71 | 3.24 | 2.65 | 3.14 | 3.14 | 13.77% | 8,670,445 |
| Jul 18, 2025 | 2.90 | 2.93 | 2.75 | 2.76 | 2.76 | -3.50% | 724,147 |