Maqbool Textile Mills Limited (PSX:MQTM)
Pakistan
· Delayed Price · Currency is PKR 22.51
-2.09 (-8.50%)
At close: Mar 6, 2026
Maqbool Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.00 | 23.85 | 22.15 | 22.51 | 22.51 | -8.50% | 2,638 |
| Mar 4, 2026 | 23.01 | 23.98 | 23.01 | 24.60 | 24.60 | - | 251 |
| Mar 3, 2026 | 22.45 | 24.88 | 20.72 | 24.60 | 24.60 | 6.91% | 2,247 |
| Mar 2, 2026 | 22.38 | 23.01 | 22.38 | 23.01 | 23.01 | -7.48% | 13,530 |
| Feb 27, 2026 | 25.00 | 25.00 | 25.00 | 24.87 | 24.87 | - | 21 |
| Feb 26, 2026 | 25.44 | 25.44 | 23.11 | 24.87 | 24.87 | - | 143 |
| Feb 25, 2026 | 24.65 | 25.02 | 24.64 | 24.87 | 24.87 | 0.93% | 835 |
| Feb 24, 2026 | 24.60 | 24.64 | 24.60 | 24.64 | 24.64 | -8.71% | 2,209 |
| Feb 20, 2026 | 24.00 | 27.00 | 24.00 | 26.99 | 26.99 | 5.80% | 3,672 |
| Feb 19, 2026 | 26.50 | 26.50 | 25.50 | 25.51 | 25.51 | -5.52% | 2,901 |
| Feb 18, 2026 | 27.98 | 27.98 | 26.99 | 27.00 | 27.00 | 1.85% | 5,345 |
| Feb 17, 2026 | 28.90 | 29.50 | 26.50 | 26.51 | 26.51 | -6.16% | 2,600 |
| Feb 16, 2026 | 28.94 | 28.94 | 28.94 | 28.25 | 28.25 | - | 10 |
| Feb 13, 2026 | 28.95 | 28.95 | 27.35 | 28.25 | 28.25 | - | 35 |
| Feb 12, 2026 | 28.94 | 28.94 | 27.28 | 28.25 | 28.25 | 0.71% | 1,015 |
| Feb 11, 2026 | 28.50 | 29.00 | 26.88 | 28.05 | 28.05 | 2.52% | 4,017 |
| Feb 10, 2026 | 29.30 | 29.30 | 27.34 | 27.36 | 27.36 | -4.13% | 3,361 |
| Feb 9, 2026 | 27.15 | 28.98 | 27.15 | 28.54 | 28.54 | 2.22% | 13,301 |
| Feb 6, 2026 | 28.44 | 29.00 | 27.11 | 27.92 | 27.92 | - | 278 |
| Feb 4, 2026 | 28.00 | 28.14 | 27.90 | 27.92 | 27.92 | 1.64% | 1,281 |
| Feb 3, 2026 | 27.80 | 27.99 | 27.30 | 27.47 | 27.47 | -0.97% | 8,609 |
| Feb 2, 2026 | 27.87 | 27.87 | 27.37 | 27.74 | 27.74 | - | 170 |
| Jan 30, 2026 | 27.25 | 29.00 | 26.65 | 27.74 | 27.74 | 1.80% | 27,271 |
| Jan 29, 2026 | 28.35 | 28.67 | 27.25 | 27.25 | 27.25 | -3.88% | 18,727 |
| Jan 28, 2026 | 28.51 | 28.51 | 28.25 | 28.35 | 28.35 | 0.46% | 11,393 |
| Jan 27, 2026 | 28.30 | 28.90 | 27.25 | 28.22 | 28.22 | -4.01% | 10,132 |
| Jan 26, 2026 | 29.45 | 29.45 | 29.30 | 29.40 | 29.40 | - | 95 |
| Jan 23, 2026 | 29.35 | 29.35 | 29.00 | 29.40 | 29.40 | - | 400 |
| Jan 22, 2026 | 29.50 | 29.50 | 28.63 | 29.40 | 29.40 | 1.38% | 2,052 |
| Jan 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 900 |
| Jan 20, 2026 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | -0.68% | 670 |
| Jan 19, 2026 | 28.99 | 29.39 | 28.67 | 29.20 | 29.20 | 1.71% | 4,678 |
| Jan 16, 2026 | 29.49 | 29.49 | 28.47 | 28.71 | 28.71 | -1.20% | 7,161 |
| Jan 15, 2026 | 29.49 | 29.50 | 29.06 | 29.06 | 29.06 | -1.12% | 1,372 |
| Jan 14, 2026 | 29.90 | 29.94 | 29.04 | 29.39 | 29.39 | -0.84% | 1,699 |
| Jan 13, 2026 | 29.89 | 29.89 | 29.78 | 29.64 | 29.64 | - | 200 |
| Jan 9, 2026 | 29.62 | 29.65 | 29.52 | 29.64 | 29.64 | 0.44% | 1,201 |
| Jan 8, 2026 | 30.02 | 30.10 | 28.76 | 29.51 | 29.51 | -1.60% | 6,941 |
| Jan 7, 2026 | 29.25 | 30.00 | 28.75 | 29.99 | 29.99 | 1.66% | 7,610 |
| Jan 6, 2026 | 30.00 | 30.00 | 29.25 | 29.50 | 29.50 | -1.67% | 6,053 |
| Jan 5, 2026 | 29.50 | 30.00 | 29.25 | 30.00 | 30.00 | 3.27% | 6,399 |
| Jan 2, 2026 | 29.50 | 29.90 | 28.80 | 29.05 | 29.05 | -0.07% | 5,550 |
| Jan 1, 2026 | 29.70 | 30.50 | 28.72 | 29.07 | 29.07 | 0.66% | 5,703 |
| Dec 31, 2025 | 29.05 | 29.83 | 28.75 | 28.88 | 28.88 | -1.90% | 2,177 |
| Dec 30, 2025 | 29.99 | 29.99 | 28.80 | 29.44 | 29.44 | 1.52% | 3,300 |
| Dec 29, 2025 | 29.89 | 29.89 | 29.00 | 29.00 | 29.00 | -0.51% | 1,177 |
| Dec 26, 2025 | 29.00 | 30.89 | 29.00 | 29.15 | 29.15 | 0.52% | 736 |
| Dec 24, 2025 | 30.90 | 30.90 | 28.11 | 29.00 | 29.00 | -3.14% | 4,822 |
| Dec 23, 2025 | 30.90 | 30.90 | 30.50 | 29.94 | 29.94 | - | 206 |
| Dec 22, 2025 | 28.25 | 30.97 | 28.25 | 29.94 | 29.94 | - | 466 |
| Dec 19, 2025 | 30.01 | 30.95 | 29.85 | 29.94 | 29.94 | -0.30% | 1,152 |
| Dec 18, 2025 | 30.00 | 31.00 | 30.00 | 30.03 | 30.03 | -0.07% | 3,905 |
| Dec 17, 2025 | 31.00 | 31.00 | 30.00 | 30.05 | 30.05 | -0.69% | 2,650 |
| Dec 16, 2025 | 30.16 | 31.49 | 30.16 | 30.26 | 30.26 | -3.94% | 738 |
| Dec 15, 2025 | 31.89 | 31.89 | 30.82 | 31.50 | 31.50 | - | 412 |
| Dec 12, 2025 | 31.99 | 31.99 | 29.55 | 31.50 | 31.50 | 1.19% | 3,730 |
| Dec 11, 2025 | 30.10 | 31.50 | 29.06 | 31.13 | 31.13 | 1.77% | 3,463 |
| Dec 10, 2025 | 29.99 | 31.00 | 29.50 | 30.59 | 30.59 | 3.77% | 14,397 |
| Dec 9, 2025 | 29.99 | 30.00 | 29.00 | 29.48 | 29.48 | -0.03% | 1,658 |
| Dec 8, 2025 | 29.75 | 29.75 | 28.56 | 29.49 | 29.49 | 4.57% | 1,997 |
| Dec 5, 2025 | 29.98 | 29.99 | 28.05 | 28.20 | 28.20 | -4.60% | 4,978 |
| Dec 4, 2025 | 29.00 | 29.74 | 28.50 | 29.56 | 29.56 | 1.58% | 1,090 |
| Dec 3, 2025 | 30.00 | 32.24 | 27.05 | 29.10 | 29.10 | -0.72% | 55,906 |
| Dec 2, 2025 | 29.05 | 31.99 | 27.50 | 29.31 | 29.31 | -2.30% | 14,650 |
| Dec 1, 2025 | 29.99 | 30.44 | 28.50 | 30.00 | 30.00 | 2.70% | 2,016 |
| Nov 28, 2025 | 29.00 | 31.00 | 28.02 | 29.21 | 29.21 | 3.66% | 6,902 |
| Nov 27, 2025 | 30.00 | 31.50 | 28.00 | 28.18 | 28.18 | -4.21% | 13,385 |
| Nov 26, 2025 | 29.01 | 31.27 | 29.00 | 29.42 | 29.42 | -1.93% | 1,489 |
| Nov 25, 2025 | 33.50 | 34.25 | 30.00 | 30.00 | 30.00 | -7.75% | 23,980 |
| Nov 24, 2025 | 34.50 | 34.50 | 31.01 | 32.52 | 32.52 | -2.69% | 1,459 |
| Nov 21, 2025 | 32.00 | 34.55 | 30.16 | 33.42 | 33.42 | 3.76% | 23,992 |
| Nov 20, 2025 | 31.80 | 33.66 | 31.80 | 32.21 | 32.21 | 4.58% | 91,108 |
| Nov 19, 2025 | 28.50 | 30.80 | 28.31 | 30.80 | 30.80 | 10.00% | 12,073 |
| Nov 18, 2025 | 28.50 | 29.96 | 28.50 | 28.00 | 28.00 | - | 37 |
| Nov 17, 2025 | 29.25 | 30.00 | 27.60 | 28.00 | 28.00 | -4.47% | 22,485 |
| Nov 14, 2025 | 29.01 | 29.01 | 29.01 | 29.31 | 29.31 | - | 54 |
| Nov 13, 2025 | 29.31 | 30.00 | 29.31 | 29.31 | 29.31 | - | 227 |
| Nov 12, 2025 | 29.00 | 30.15 | 29.00 | 29.31 | 29.31 | -0.24% | 1,050 |
| Nov 11, 2025 | 30.00 | 30.00 | 28.64 | 29.38 | 29.38 | -3.42% | 871 |
| Nov 10, 2025 | 29.30 | 30.50 | 28.55 | 30.42 | 30.42 | 4.18% | 5,654 |
| Nov 7, 2025 | 30.99 | 30.99 | 28.25 | 29.20 | 29.20 | -3.76% | 1,785 |
| Nov 6, 2025 | 29.50 | 30.48 | 28.89 | 30.34 | 30.34 | 5.02% | 1,734 |
| Nov 5, 2025 | 29.25 | 30.79 | 28.60 | 28.89 | 28.89 | -1.37% | 1,094 |
| Nov 4, 2025 | 30.05 | 31.00 | 28.76 | 29.29 | 29.29 | -7.28% | 4,938 |
| Nov 3, 2025 | 31.00 | 31.00 | 30.10 | 31.59 | 31.59 | - | 264 |
| Oct 31, 2025 | 32.00 | 32.20 | 28.60 | 31.59 | 31.59 | 0.03% | 20,211 |
| Oct 30, 2025 | 29.10 | 32.07 | 27.11 | 31.58 | 31.58 | 8.34% | 46,358 |
| Oct 29, 2025 | 29.50 | 29.99 | 28.15 | 29.15 | 29.15 | -0.24% | 1,740 |
| Oct 28, 2025 | 31.80 | 31.80 | 29.00 | 29.22 | 29.22 | -2.63% | 13,873 |
| Oct 27, 2025 | 32.20 | 32.20 | 29.99 | 30.01 | 30.01 | -5.95% | 11,306 |
| Oct 24, 2025 | 32.10 | 32.10 | 31.50 | 31.91 | 31.91 | 0.50% | 626 |
| Oct 23, 2025 | 32.59 | 32.59 | 31.00 | 31.75 | 31.75 | -3.79% | 3,158 |
| Oct 22, 2025 | 34.00 | 35.48 | 33.00 | 33.00 | 33.00 | 1.38% | 24,179 |
| Oct 21, 2025 | 29.99 | 32.55 | 29.99 | 32.55 | 32.55 | 10.00% | 17,023 |
| Oct 20, 2025 | 29.80 | 30.99 | 29.36 | 29.59 | 29.59 | -1.89% | 1,851 |
| Oct 17, 2025 | 30.50 | 30.99 | 30.00 | 30.16 | 30.16 | -0.10% | 3,670 |
| Oct 16, 2025 | 31.51 | 31.80 | 30.00 | 30.19 | 30.19 | -4.13% | 5,878 |
| Oct 15, 2025 | 30.50 | 31.70 | 30.50 | 31.49 | 31.49 | 3.25% | 1,569 |
| Oct 14, 2025 | 31.00 | 31.00 | 29.60 | 30.50 | 30.50 | 3.18% | 28,075 |
| Oct 13, 2025 | 30.99 | 30.99 | 29.50 | 29.56 | 29.56 | -3.52% | 1,331 |