Media Times Limited (PSX:MDTL)
Pakistan
· Delayed Price · Currency is PKR 6.28
+0.53 (9.22%)
At close: Apr 28, 2026
Media Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.53 | 6.49 | 5.53 | 6.28 | 6.28 | 9.22% | 17,545,870 |
| Apr 27, 2026 | 5.87 | 5.87 | 5.60 | 5.75 | 5.75 | -0.35% | 918,131 |
| Apr 24, 2026 | 5.98 | 5.98 | 5.72 | 5.77 | 5.77 | -2.04% | 852,387 |
| Apr 23, 2026 | 5.80 | 6.04 | 5.66 | 5.89 | 5.89 | 3.88% | 6,350,479 |
| Apr 22, 2026 | 5.96 | 5.96 | 5.62 | 5.67 | 5.67 | -2.91% | 1,906,400 |
| Apr 21, 2026 | 5.89 | 6.07 | 5.80 | 5.84 | 5.84 | -0.85% | 2,942,858 |
| Apr 20, 2026 | 5.93 | 6.18 | 5.53 | 5.89 | 5.89 | -0.84% | 6,884,557 |
| Apr 17, 2026 | 5.75 | 6.19 | 5.75 | 5.94 | 5.94 | 5.51% | 11,845,110 |
| Apr 16, 2026 | 5.72 | 5.89 | 5.59 | 5.63 | 5.63 | 0.54% | 3,390,132 |
| Apr 15, 2026 | 5.35 | 5.74 | 5.35 | 5.60 | 5.60 | 5.07% | 4,007,708 |
| Apr 14, 2026 | 5.30 | 5.43 | 5.20 | 5.33 | 5.33 | 2.50% | 1,983,054 |
| Apr 13, 2026 | 5.30 | 5.59 | 5.19 | 5.20 | 5.20 | -8.45% | 2,240,043 |
| Apr 10, 2026 | 5.68 | 5.83 | 5.52 | 5.68 | 5.68 | 1.97% | 1,912,881 |
| Apr 9, 2026 | 5.90 | 5.90 | 4.91 | 5.57 | 5.57 | -5.59% | 1,588,071 |
| Apr 8, 2026 | 6.00 | 6.00 | 5.61 | 5.90 | 5.90 | 11.53% | 5,772,742 |
| Apr 7, 2026 | 5.21 | 5.40 | 5.21 | 5.29 | 5.29 | 0.19% | 683,637 |
| Apr 6, 2026 | 5.35 | 5.53 | 5.21 | 5.28 | 5.28 | -1.31% | 1,881,299 |
| Apr 3, 2026 | 5.06 | 5.95 | 5.06 | 5.35 | 5.35 | 3.68% | 10,188,290 |
| Apr 2, 2026 | 5.21 | 5.21 | 5.06 | 5.16 | 5.16 | -3.91% | 466,251 |
| Apr 1, 2026 | 5.17 | 5.67 | 5.10 | 5.37 | 5.37 | 6.97% | 2,694,091 |
| Mar 31, 2026 | 4.88 | 5.15 | 4.80 | 5.02 | 5.02 | 2.87% | 1,226,649 |
| Mar 30, 2026 | 5.23 | 5.23 | 4.70 | 4.88 | 4.88 | -5.06% | 1,255,738 |
| Mar 27, 2026 | 5.15 | 5.28 | 5.00 | 5.14 | 5.14 | -0.19% | 1,020,673 |
| Mar 26, 2026 | 5.44 | 5.44 | 5.11 | 5.15 | 5.15 | -5.33% | 881,495 |
| Mar 25, 2026 | 5.43 | 5.55 | 5.34 | 5.44 | 5.44 | 3.82% | 2,919,756 |
| Mar 24, 2026 | 5.36 | 5.67 | 5.20 | 5.24 | 5.24 | - | 1,074,708 |
| Mar 19, 2026 | 5.00 | 5.68 | 4.97 | 5.24 | 5.24 | -0.38% | 4,598,880 |
| Mar 18, 2026 | 5.19 | 5.30 | 5.05 | 5.26 | 5.26 | 2.73% | 1,054,165 |
| Mar 17, 2026 | 5.09 | 5.24 | 4.80 | 5.12 | 5.12 | 4.28% | 1,299,525 |
| Mar 16, 2026 | 5.03 | 5.13 | 4.80 | 4.91 | 4.91 | -3.54% | 813,674 |
| Mar 13, 2026 | 5.03 | 5.15 | 5.02 | 5.09 | 5.09 | 0.59% | 764,160 |
| Mar 12, 2026 | 5.35 | 5.37 | 5.00 | 5.06 | 5.06 | -5.60% | 3,840,654 |
| Mar 11, 2026 | 5.65 | 5.69 | 5.21 | 5.36 | 5.36 | -3.42% | 1,849,178 |
| Mar 10, 2026 | 5.50 | 5.75 | 5.39 | 5.55 | 5.55 | 12.35% | 2,412,047 |
| Mar 9, 2026 | 5.51 | 5.53 | 4.75 | 4.94 | 4.94 | -12.57% | 3,156,964 |
| 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 |