Media Times Limited (PSX:MDTL)
Pakistan
· Delayed Price · Currency is PKR 5.65
-0.26 (-4.40%)
At close: Mar 6, 2026
Media Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.95 | 5.95 | 5.51 | 5.65 | 5.65 | -4.40% | 1,345,964 |
| Mar 5, 2026 | 5.35 | 6.00 | 5.35 | 5.91 | 5.91 | 10.47% | 2,364,814 |
| Mar 4, 2026 | 5.75 | 5.75 | 5.30 | 5.35 | 5.35 | -2.37% | 1,736,803 |
| Mar 3, 2026 | 5.10 | 5.84 | 5.10 | 5.48 | 5.48 | -1.08% | 2,787,808 |
| Mar 2, 2026 | 5.56 | 6.00 | 5.54 | 5.54 | 5.54 | -15.29% | 4,438,222 |
| Feb 27, 2026 | 6.25 | 6.80 | 5.90 | 6.54 | 6.54 | 11.04% | 14,492,480 |
| Feb 26, 2026 | 5.30 | 6.10 | 5.30 | 5.89 | 5.89 | 12.40% | 6,412,145 |
| Feb 25, 2026 | 4.90 | 5.58 | 4.73 | 5.24 | 5.24 | 11.02% | 3,288,318 |
| Feb 24, 2026 | 4.99 | 5.19 | 4.52 | 4.72 | 4.72 | -3.87% | 1,194,095 |
| Feb 23, 2026 | 5.30 | 5.40 | 4.81 | 4.91 | 4.91 | -7.71% | 1,110,632 |
| Feb 20, 2026 | 5.38 | 5.55 | 5.11 | 5.32 | 5.32 | -1.30% | 806,393 |
| Feb 19, 2026 | 5.98 | 6.00 | 5.30 | 5.39 | 5.39 | -9.87% | 1,504,630 |
| Feb 18, 2026 | 5.15 | 6.11 | 5.15 | 5.98 | 5.98 | 15.89% | 6,272,087 |
| Feb 17, 2026 | 5.44 | 5.56 | 5.01 | 5.16 | 5.16 | -4.09% | 1,402,780 |
| Feb 16, 2026 | 5.78 | 5.78 | 5.26 | 5.38 | 5.38 | -5.11% | 1,529,486 |
| Feb 13, 2026 | 5.86 | 5.87 | 5.60 | 5.67 | 5.67 | -2.07% | 1,539,185 |
| Feb 12, 2026 | 6.02 | 6.20 | 5.70 | 5.79 | 5.79 | -3.82% | 1,569,775 |
| Feb 11, 2026 | 6.20 | 6.39 | 5.95 | 6.02 | 6.02 | -1.95% | 2,720,743 |
| Feb 10, 2026 | 6.27 | 6.49 | 6.03 | 6.14 | 6.14 | -0.97% | 915,953 |
| Feb 9, 2026 | 6.40 | 6.59 | 6.00 | 6.20 | 6.20 | -2.05% | 1,883,708 |
| Feb 6, 2026 | 6.68 | 6.70 | 6.06 | 6.33 | 6.33 | -5.24% | 1,624,239 |
| Feb 4, 2026 | 6.55 | 7.00 | 6.55 | 6.68 | 6.68 | -0.60% | 1,350,450 |
| Feb 3, 2026 | 6.52 | 6.88 | 6.50 | 6.72 | 6.72 | 1.66% | 2,571,749 |
| Feb 2, 2026 | 6.83 | 6.86 | 6.51 | 6.61 | 6.61 | -3.22% | 1,830,942 |
| Jan 30, 2026 | 6.90 | 7.10 | 6.62 | 6.83 | 6.83 | 0.29% | 2,072,775 |
| Jan 29, 2026 | 7.20 | 7.34 | 6.70 | 6.81 | 6.81 | -4.22% | 4,938,237 |
| Jan 28, 2026 | 7.05 | 7.49 | 7.00 | 7.11 | 7.11 | 0.85% | 4,642,327 |
| Jan 27, 2026 | 7.26 | 7.34 | 7.00 | 7.05 | 7.05 | -3.29% | 5,119,448 |
| Jan 26, 2026 | 7.60 | 7.60 | 7.25 | 7.29 | 7.29 | -3.57% | 5,846,844 |
| Jan 23, 2026 | 7.85 | 7.85 | 7.48 | 7.56 | 7.56 | -1.18% | 3,274,603 |
| Jan 22, 2026 | 7.97 | 8.30 | 7.48 | 7.65 | 7.65 | -4.02% | 10,547,550 |
| Jan 21, 2026 | 8.51 | 8.76 | 7.82 | 7.97 | 7.97 | -5.34% | 19,252,210 |
| Jan 20, 2026 | 7.60 | 8.66 | 7.40 | 8.42 | 8.42 | 8.79% | 27,010,780 |
| Jan 19, 2026 | 8.50 | 8.50 | 7.60 | 7.74 | 7.74 | -6.97% | 17,503,110 |
| Jan 16, 2026 | 8.25 | 8.82 | 8.15 | 8.32 | 8.32 | 2.09% | 34,721,630 |
| Jan 15, 2026 | 7.45 | 8.30 | 7.15 | 8.15 | 8.15 | 10.58% | 43,655,780 |
| Jan 14, 2026 | 8.35 | 8.53 | 7.32 | 7.37 | 7.37 | -11.42% | 25,739,280 |
| Jan 13, 2026 | 9.00 | 9.30 | 7.94 | 8.32 | 8.32 | -3.37% | 67,419,630 |
| Jan 12, 2026 | 8.30 | 8.61 | 8.10 | 8.61 | 8.61 | 13.14% | 21,308,930 |
| Jan 9, 2026 | 6.82 | 7.81 | 6.35 | 7.61 | 7.61 | 11.75% | 56,234,530 |
| Jan 8, 2026 | 7.40 | 7.65 | 6.69 | 6.81 | 6.81 | -1.45% | 38,006,680 |
| Jan 7, 2026 | 7.00 | 7.58 | 6.75 | 6.91 | 6.91 | 3.44% | 44,825,040 |
| Jan 6, 2026 | 5.74 | 6.68 | 5.65 | 6.68 | 6.68 | 17.61% | 40,393,240 |
| Jan 5, 2026 | 5.92 | 6.39 | 5.41 | 5.68 | 5.68 | -2.74% | 48,393,680 |
| Jan 2, 2026 | 5.49 | 5.84 | 5.18 | 5.84 | 5.84 | 20.66% | 43,632,060 |
| Jan 1, 2026 | 3.84 | 4.84 | 3.81 | 4.84 | 4.84 | 26.04% | 21,641,140 |
| Dec 31, 2025 | 3.89 | 4.06 | 3.81 | 3.84 | 3.84 | -1.03% | 1,118,325 |
| Dec 30, 2025 | 3.81 | 3.98 | 3.80 | 3.88 | 3.88 | 1.84% | 980,413 |
| Dec 29, 2025 | 4.08 | 4.08 | 3.80 | 3.81 | 3.81 | -4.51% | 1,677,346 |
| Dec 26, 2025 | 3.99 | 4.14 | 3.97 | 3.99 | 3.99 | - | 388,149 |
| Dec 24, 2025 | 4.00 | 4.12 | 3.95 | 3.99 | 3.99 | -1.72% | 1,047,871 |
| Dec 23, 2025 | 4.16 | 4.16 | 4.04 | 4.06 | 4.06 | -2.40% | 862,609 |
| Dec 22, 2025 | 4.15 | 4.27 | 4.15 | 4.16 | 4.16 | -1.42% | 268,611 |
| Dec 19, 2025 | 4.33 | 4.33 | 4.15 | 4.22 | 4.22 | -0.47% | 764,016 |
| Dec 18, 2025 | 4.22 | 4.34 | 4.22 | 4.24 | 4.24 | -0.24% | 656,456 |
| Dec 17, 2025 | 4.44 | 4.44 | 4.24 | 4.25 | 4.25 | 0.47% | 484,946 |
| Dec 16, 2025 | 4.44 | 4.44 | 4.19 | 4.23 | 4.23 | -2.98% | 1,371,111 |
| Dec 15, 2025 | 4.35 | 4.49 | 4.34 | 4.36 | 4.36 | 1.63% | 693,850 |
| Dec 12, 2025 | 4.27 | 4.40 | 4.23 | 4.29 | 4.29 | 1.42% | 1,420,583 |
| Dec 11, 2025 | 4.16 | 4.40 | 4.13 | 4.23 | 4.23 | 1.93% | 1,287,117 |
| Dec 10, 2025 | 4.20 | 4.29 | 4.10 | 4.15 | 4.15 | -1.43% | 2,367,752 |
| Dec 9, 2025 | 4.30 | 4.34 | 4.18 | 4.21 | 4.21 | -1.41% | 671,054 |
| Dec 8, 2025 | 4.11 | 4.33 | 4.11 | 4.27 | 4.27 | 1.67% | 468,506 |
| 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 |