Maqbool Textile Mills Limited (PSX:MQTM)
Pakistan
· Delayed Price · Currency is PKR 28.20
-1.36 (-4.60%)
At close: Dec 5, 2025
Maqbool Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 30.49 | 30.70 | 30.35 | 30.64 | 30.64 | 3.44% | 12,936 |
| Oct 9, 2025 | 30.61 | 33.00 | 29.12 | 29.62 | 29.62 | -3.20% | 17,826 |
| Oct 8, 2025 | 30.60 | 31.50 | 30.60 | 30.60 | 30.60 | -0.49% | 3,501 |
| Oct 7, 2025 | 31.50 | 31.50 | 30.60 | 30.75 | 30.75 | -2.38% | 5,171 |
| Oct 6, 2025 | 31.50 | 32.40 | 31.50 | 31.50 | 31.50 | -0.94% | 8,594 |
| Oct 3, 2025 | 32.34 | 32.34 | 29.51 | 31.80 | 31.80 | -1.67% | 17,952 |
| Oct 2, 2025 | 33.60 | 33.60 | 31.51 | 32.34 | 32.34 | -4.60% | 17,455 |
| Oct 1, 2025 | 33.30 | 33.97 | 33.00 | 33.90 | 33.90 | 2.23% | 9,909 |
| Sep 30, 2025 | 34.05 | 34.05 | 33.12 | 33.16 | 33.16 | -2.59% | 6,175 |
| Sep 29, 2025 | 34.07 | 34.50 | 33.00 | 34.04 | 34.04 | -0.03% | 17,473 |
| Sep 26, 2025 | 34.50 | 34.95 | 33.82 | 34.05 | 34.05 | -1.30% | 14,162 |
| Sep 25, 2025 | 34.61 | 34.68 | 33.85 | 34.50 | 34.50 | -0.32% | 5,517 |
| Sep 24, 2025 | 34.01 | 36.90 | 33.51 | 34.61 | 34.61 | 1.73% | 14,300 |
| Sep 23, 2025 | 34.50 | 34.97 | 32.11 | 34.02 | 34.02 | -3.35% | 13,371 |
| Sep 22, 2025 | 35.00 | 35.40 | 34.40 | 35.20 | 35.20 | -0.11% | 9,065 |
| Sep 19, 2025 | 35.50 | 35.59 | 35.01 | 35.24 | 35.24 | 0.23% | 7,660 |
| Sep 18, 2025 | 34.01 | 36.75 | 33.10 | 35.16 | 35.16 | 0.51% | 67,145 |
| Sep 17, 2025 | 35.24 | 35.24 | 33.15 | 34.98 | 34.98 | 1.13% | 12,762 |
| Sep 16, 2025 | 34.85 | 35.00 | 34.50 | 34.59 | 34.59 | 0.14% | 29,090 |
| Sep 15, 2025 | 35.20 | 36.00 | 34.50 | 34.54 | 34.54 | -1.12% | 8,417 |
| Sep 12, 2025 | 35.98 | 35.98 | 32.02 | 34.93 | 34.93 | -0.37% | 15,286 |
| Sep 11, 2025 | 35.01 | 36.00 | 34.90 | 35.06 | 35.06 | -1.18% | 21,898 |
| Sep 10, 2025 | 36.39 | 36.39 | 35.06 | 35.48 | 35.48 | 0.03% | 5,312 |
| Sep 9, 2025 | 36.99 | 37.00 | 34.25 | 35.47 | 35.47 | -2.64% | 41,919 |
| Sep 8, 2025 | 40.12 | 40.12 | 36.01 | 36.43 | 36.43 | -1.75% | 82,676 |
| Sep 5, 2025 | 38.50 | 39.49 | 35.23 | 37.08 | 37.08 | -3.66% | 63,341 |
| Sep 4, 2025 | 39.51 | 39.60 | 38.25 | 38.49 | 38.49 | -2.43% | 17,038 |
| Sep 3, 2025 | 39.50 | 40.00 | 39.20 | 39.45 | 39.45 | -1.30% | 21,153 |
| Sep 2, 2025 | 40.04 | 40.74 | 39.00 | 39.97 | 39.97 | -0.17% | 55,252 |
| Sep 1, 2025 | 41.84 | 41.84 | 40.00 | 40.04 | 40.04 | -2.39% | 47,997 |
| Aug 29, 2025 | 41.99 | 41.99 | 40.26 | 41.02 | 41.02 | -1.16% | 21,405 |
| Aug 28, 2025 | 41.20 | 41.90 | 41.08 | 41.50 | 41.50 | 1.02% | 14,617 |
| Aug 27, 2025 | 41.90 | 42.48 | 40.05 | 41.08 | 41.08 | -1.65% | 17,818 |
| Aug 26, 2025 | 43.85 | 43.85 | 41.50 | 41.77 | 41.77 | -3.09% | 32,121 |
| Aug 25, 2025 | 41.49 | 44.00 | 41.00 | 43.10 | 43.10 | 6.84% | 99,723 |
| Aug 22, 2025 | 42.15 | 42.15 | 40.00 | 40.34 | 40.34 | -4.29% | 57,472 |
| Aug 21, 2025 | 44.20 | 45.48 | 41.20 | 42.15 | 42.15 | -4.66% | 63,773 |
| Aug 20, 2025 | 49.00 | 49.00 | 43.50 | 44.21 | 44.21 | -7.95% | 378,569 |
| Aug 19, 2025 | 48.03 | 48.03 | 46.00 | 48.03 | 48.03 | 10.01% | 774,669 |
| Aug 18, 2025 | 41.20 | 43.66 | 41.20 | 43.66 | 43.66 | 10.00% | 50,629 |
| Aug 15, 2025 | 40.00 | 41.60 | 39.00 | 39.69 | 39.69 | 1.51% | 5,941 |
| Aug 13, 2025 | 42.00 | 42.00 | 39.00 | 39.10 | 39.10 | -3.27% | 10,865 |
| Aug 12, 2025 | 43.00 | 43.00 | 40.00 | 40.42 | 40.42 | 0.42% | 6,638 |
| Aug 11, 2025 | 41.05 | 42.50 | 39.50 | 40.25 | 40.25 | -3.25% | 4,896 |
| Aug 8, 2025 | 42.50 | 43.73 | 40.50 | 41.60 | 41.60 | -2.12% | 6,454 |
| Aug 7, 2025 | 42.61 | 42.61 | 42.00 | 42.50 | 42.50 | -1.57% | 5,471 |
| Aug 6, 2025 | 45.00 | 45.00 | 43.05 | 43.18 | 43.18 | -1.08% | 3,740 |
| Aug 5, 2025 | 44.80 | 44.98 | 42.60 | 43.65 | 43.65 | -0.84% | 9,559 |
| Aug 4, 2025 | 45.50 | 45.50 | 42.43 | 44.02 | 44.02 | 3.75% | 7,594 |
| Aug 1, 2025 | 42.45 | 44.99 | 40.21 | 42.43 | 42.43 | -2.93% | 1,825 |
| Jul 31, 2025 | 44.01 | 44.85 | 41.51 | 43.71 | 43.71 | -0.68% | 4,616 |
| Jul 30, 2025 | 43.52 | 44.99 | 42.02 | 44.01 | 44.01 | 1.13% | 1,737 |
| Jul 29, 2025 | 45.50 | 45.50 | 41.61 | 43.52 | 43.52 | -2.07% | 12,421 |
| Jul 28, 2025 | 44.75 | 45.99 | 43.65 | 44.44 | 44.44 | -0.54% | 34,559 |
| Jul 25, 2025 | 42.25 | 45.00 | 40.20 | 44.68 | 44.68 | 5.83% | 32,143 |
| Jul 24, 2025 | 41.05 | 45.90 | 38.52 | 42.22 | 42.22 | -0.89% | 32,402 |
| Jul 23, 2025 | 45.49 | 45.49 | 42.25 | 42.60 | 42.60 | -0.91% | 4,130 |
| Jul 22, 2025 | 42.60 | 44.30 | 41.55 | 42.99 | 42.99 | 1.13% | 11,937 |
| Jul 21, 2025 | 43.66 | 44.98 | 42.26 | 42.51 | 42.51 | -6.96% | 10,723 |
| Jul 18, 2025 | 48.25 | 48.25 | 42.00 | 45.69 | 45.69 | 2.93% | 49,100 |