Maqbool Textile Mills Limited (PSX:MQTM)
Pakistan
· Delayed Price · Currency is PKR 21.46
+0.44 (2.09%)
At close: Apr 28, 2026
Maqbool Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 20.90 | 21.00 | 20.90 | 21.02 | 21.02 | - | 55 |
| Apr 24, 2026 | 22.50 | 22.50 | 20.27 | 21.02 | 21.02 | -4.02% | 2,997 |
| Apr 23, 2026 | 21.21 | 21.99 | 20.77 | 21.90 | 21.90 | -0.45% | 10,085 |
| Apr 22, 2026 | 21.90 | 22.25 | 20.05 | 22.00 | 22.00 | 0.27% | 11,314 |
| Apr 21, 2026 | 22.00 | 22.00 | 21.00 | 21.94 | 21.94 | 2.05% | 1,606 |
| Apr 20, 2026 | 22.00 | 23.21 | 20.40 | 21.50 | 21.50 | -3.72% | 11,227 |
| Apr 17, 2026 | 22.50 | 22.60 | 21.43 | 22.33 | 22.33 | -0.76% | 12,824 |
| Apr 16, 2026 | 22.46 | 22.50 | 22.00 | 22.50 | 22.50 | 0.18% | 11,511 |
| Apr 15, 2026 | 23.38 | 23.39 | 22.15 | 22.46 | 22.46 | -4.34% | 29,212 |
| Apr 14, 2026 | 23.99 | 24.94 | 21.01 | 23.48 | 23.48 | 1.82% | 24,250 |
| Apr 13, 2026 | 23.06 | 23.06 | 23.00 | 23.06 | 23.06 | 10.02% | 21,828 |
| Apr 10, 2026 | 20.49 | 20.96 | 19.06 | 20.96 | 20.96 | 10.03% | 37,130 |
| Apr 9, 2026 | 21.00 | 21.00 | 19.05 | 19.05 | 19.05 | -5.27% | 847 |
| Apr 8, 2026 | 21.54 | 21.54 | 18.10 | 20.11 | 20.11 | 2.71% | 9,579 |
| Apr 7, 2026 | 19.84 | 19.84 | 19.18 | 19.58 | 19.58 | -1.31% | 2,654 |
| Apr 6, 2026 | 23.45 | 23.45 | 19.72 | 19.84 | 19.84 | -9.45% | 4,309 |
| Apr 3, 2026 | 23.82 | 23.82 | 20.63 | 21.91 | 21.91 | -4.41% | 5,711 |
| Apr 2, 2026 | 22.95 | 22.95 | 20.01 | 22.92 | 22.92 | 5.77% | 1,760 |
| Apr 1, 2026 | 21.69 | 21.69 | 19.25 | 21.67 | 21.67 | 2.17% | 701 |
| Mar 31, 2026 | 21.77 | 21.77 | 20.98 | 21.21 | 21.21 | 5.89% | 533 |
| Mar 30, 2026 | 21.72 | 21.72 | 19.95 | 20.03 | 20.03 | - | 10 |
| Mar 27, 2026 | 21.14 | 22.65 | 20.00 | 20.03 | 20.03 | -5.25% | 3,167 |
| Mar 26, 2026 | 22.37 | 23.00 | 21.14 | 21.14 | 21.14 | -10.00% | 22,568 |
| Mar 25, 2026 | 23.38 | 23.77 | 23.23 | 23.49 | 23.49 | 0.30% | 3,553 |
| Mar 24, 2026 | 28.58 | 28.58 | 23.40 | 23.42 | 23.42 | -9.92% | 17,196 |
| Mar 19, 2026 | 26.40 | 26.40 | 23.15 | 26.00 | 26.00 | 8.11% | 14,956 |
| Mar 18, 2026 | 23.95 | 24.08 | 22.51 | 24.05 | 24.05 | 9.87% | 13,232 |
| Mar 17, 2026 | 21.30 | 22.07 | 20.15 | 21.89 | 21.89 | 9.12% | 5,335 |
| Mar 16, 2026 | 20.11 | 20.11 | 19.81 | 20.06 | 20.06 | - | 170 |
| Mar 13, 2026 | 20.07 | 20.07 | 20.06 | 20.06 | 20.06 | -2.43% | 1,695 |
| Mar 12, 2026 | 20.75 | 20.75 | 20.75 | 20.56 | 20.56 | - | 400 |
| Mar 11, 2026 | 21.01 | 21.01 | 21.00 | 20.56 | 20.56 | - | 500 |
| Mar 10, 2026 | 20.51 | 22.50 | 20.51 | 20.56 | 20.56 | -9.47% | 2,203 |
| Mar 9, 2026 | 21.01 | 23.99 | 20.26 | 22.71 | 22.71 | 0.89% | 3,457 |
| 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 |