Masood Textile Mills Limited (PSX:MSOT)
Pakistan
· Delayed Price · Currency is PKR 60.67
+1.58 (2.67%)
At close: Dec 5, 2025
Masood Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.01 | 63.50 | 56.76 | 60.67 | 60.67 | 2.67% | 15,241 |
| Dec 4, 2025 | 58.00 | 62.50 | 58.00 | 59.09 | 59.09 | 0.05% | 7,902 |
| Dec 3, 2025 | 61.00 | 61.00 | 57.55 | 59.06 | 59.06 | -1.62% | 9,672 |
| Dec 2, 2025 | 57.11 | 62.90 | 57.10 | 60.03 | 60.03 | -1.01% | 21,895 |
| Dec 1, 2025 | 60.00 | 61.90 | 60.00 | 60.64 | 60.64 | 0.55% | 29,390 |
| Nov 28, 2025 | 58.00 | 61.74 | 55.00 | 60.31 | 60.31 | 1.72% | 42,594 |
| Nov 27, 2025 | 58.00 | 63.01 | 58.00 | 59.29 | 59.29 | -1.28% | 32,798 |
| Nov 26, 2025 | 58.61 | 63.46 | 58.50 | 60.06 | 60.06 | -6.02% | 81,010 |
| Nov 25, 2025 | 70.00 | 75.97 | 62.15 | 63.91 | 63.91 | -7.46% | 322,126 |
| Nov 24, 2025 | 66.00 | 69.06 | 65.10 | 69.06 | 69.06 | 10.00% | 200,674 |
| Nov 21, 2025 | 59.98 | 62.78 | 59.97 | 62.78 | 62.78 | 10.01% | 96,129 |
| Nov 20, 2025 | 55.59 | 57.07 | 50.00 | 57.07 | 57.07 | 10.00% | 74,404 |
| Nov 19, 2025 | 54.80 | 54.80 | 48.00 | 51.88 | 51.88 | 4.03% | 26,700 |
| Nov 18, 2025 | 47.00 | 51.99 | 47.00 | 49.87 | 49.87 | 4.05% | 1,256 |
| Nov 17, 2025 | 47.00 | 52.38 | 46.80 | 47.93 | 47.93 | -3.54% | 34,403 |
| Nov 14, 2025 | 45.11 | 49.78 | 45.00 | 49.69 | 49.69 | 9.81% | 35,209 |
| Nov 13, 2025 | 48.39 | 48.39 | 46.05 | 45.25 | 45.25 | - | 935 |
| Nov 12, 2025 | 46.00 | 48.00 | 45.00 | 45.25 | 45.25 | -3.27% | 3,708 |
| Nov 11, 2025 | 47.05 | 47.49 | 45.52 | 46.78 | 46.78 | -2.68% | 21,104 |
| Nov 10, 2025 | 47.75 | 50.00 | 44.65 | 48.07 | 48.07 | 1.93% | 13,247 |
| Nov 7, 2025 | 51.94 | 51.94 | 45.50 | 47.16 | 47.16 | -1.93% | 12,257 |
| Nov 6, 2025 | 55.50 | 55.50 | 48.00 | 48.09 | 48.09 | -4.81% | 67,568 |
| Nov 5, 2025 | 54.70 | 54.70 | 50.50 | 50.52 | 50.52 | -1.19% | 7,598 |
| Nov 4, 2025 | 51.12 | 53.68 | 51.10 | 51.13 | 51.13 | -2.61% | 1,151 |
| Nov 3, 2025 | 52.95 | 53.88 | 52.95 | 52.50 | 52.50 | - | 237 |
| Oct 31, 2025 | 54.74 | 54.99 | 45.50 | 52.50 | 52.50 | 4.44% | 1,618 |
| Oct 30, 2025 | 51.25 | 54.94 | 49.00 | 50.27 | 50.27 | 0.42% | 7,679 |
| Oct 29, 2025 | 56.85 | 56.85 | 48.01 | 50.06 | 50.06 | -5.56% | 4,812 |
| Oct 28, 2025 | 54.95 | 55.00 | 53.00 | 53.01 | 53.01 | 0.61% | 7,106 |
| Oct 27, 2025 | 53.95 | 55.48 | 52.51 | 52.69 | 52.69 | -2.26% | 1,042 |
| Oct 24, 2025 | 53.07 | 56.95 | 53.01 | 53.91 | 53.91 | -2.07% | 2,655 |
| Oct 23, 2025 | 57.90 | 57.90 | 52.01 | 55.05 | 55.05 | -1.75% | 13,483 |
| Oct 22, 2025 | 55.18 | 60.00 | 53.56 | 56.03 | 56.03 | 1.54% | 22,388 |
| Oct 21, 2025 | 56.48 | 56.48 | 53.02 | 55.18 | 55.18 | 1.45% | 3,324 |
| Oct 20, 2025 | 54.00 | 56.35 | 54.00 | 54.39 | 54.39 | 0.72% | 1,842 |
| Oct 17, 2025 | 55.95 | 56.05 | 54.00 | 54.00 | 54.00 | - | 174 |
| Oct 16, 2025 | 56.05 | 56.05 | 53.12 | 54.00 | 54.00 | 1.41% | 12,972 |
| Oct 15, 2025 | 53.99 | 54.89 | 53.22 | 53.25 | 53.25 | 0.23% | 5,150 |
| Oct 14, 2025 | 56.00 | 56.00 | 51.50 | 53.13 | 53.13 | 0.08% | 34,759 |
| Oct 13, 2025 | 58.47 | 58.47 | 53.09 | 53.09 | 53.09 | -10.00% | 17,846 |
| Oct 10, 2025 | 59.45 | 60.94 | 54.51 | 58.99 | 58.99 | 3.73% | 3,271 |
| Oct 9, 2025 | 59.80 | 59.80 | 56.21 | 56.87 | 56.87 | 2.08% | 15,003 |
| Oct 8, 2025 | 58.83 | 59.69 | 55.30 | 55.71 | 55.71 | -0.77% | 9,435 |
| Oct 7, 2025 | 60.00 | 60.00 | 56.11 | 56.14 | 56.14 | -2.87% | 21,666 |
| Oct 6, 2025 | 56.50 | 58.50 | 54.10 | 57.80 | 57.80 | 6.21% | 31,188 |
| Oct 3, 2025 | 53.93 | 56.99 | 53.93 | 54.42 | 54.42 | 0.91% | 3,074 |
| Oct 2, 2025 | 53.52 | 58.97 | 53.20 | 53.93 | 53.93 | -1.34% | 7,743 |
| Oct 1, 2025 | 56.95 | 58.90 | 54.00 | 54.66 | 54.66 | -2.51% | 4,563 |
| Sep 30, 2025 | 54.20 | 59.00 | 54.20 | 56.07 | 56.07 | 1.25% | 8,551 |
| Sep 29, 2025 | 58.00 | 59.79 | 54.00 | 55.38 | 55.38 | -4.52% | 70,884 |
| Sep 26, 2025 | 61.92 | 61.92 | 54.11 | 58.00 | 58.00 | -2.29% | 3,626 |
| Sep 25, 2025 | 58.00 | 60.90 | 56.00 | 59.36 | 59.36 | 2.24% | 7,436 |
| Sep 24, 2025 | 59.95 | 59.95 | 58.02 | 58.06 | 58.06 | -2.04% | 6,002 |
| Sep 23, 2025 | 57.12 | 60.39 | 57.12 | 59.27 | 59.27 | -1.05% | 6,456 |
| Sep 22, 2025 | 61.44 | 61.44 | 58.09 | 59.90 | 59.90 | -0.47% | 4,483 |
| Sep 19, 2025 | 60.00 | 61.93 | 59.00 | 60.18 | 60.18 | 0.89% | 18,525 |
| Sep 18, 2025 | 62.88 | 62.88 | 59.00 | 59.65 | 59.65 | -1.34% | 13,362 |
| Sep 17, 2025 | 63.37 | 63.37 | 60.05 | 60.46 | 60.46 | -1.40% | 66,096 |
| Sep 16, 2025 | 62.24 | 62.24 | 61.00 | 61.32 | 61.32 | -1.11% | 4,071 |
| Sep 15, 2025 | 61.80 | 63.49 | 61.60 | 62.01 | 62.01 | 0.67% | 3,343 |
| Sep 12, 2025 | 62.00 | 62.45 | 60.60 | 61.60 | 61.60 | -0.18% | 5,053 |
| Sep 11, 2025 | 61.99 | 63.02 | 60.01 | 61.71 | 61.71 | 1.26% | 5,483 |
| Sep 10, 2025 | 60.50 | 63.50 | 60.00 | 60.94 | 60.94 | 1.16% | 3,923 |
| Sep 9, 2025 | 61.00 | 62.93 | 60.00 | 60.24 | 60.24 | -1.60% | 4,646 |
| Sep 8, 2025 | 62.99 | 62.99 | 60.51 | 61.22 | 61.22 | -3.44% | 23,375 |
| Sep 5, 2025 | 61.15 | 65.99 | 60.50 | 63.40 | 63.40 | 2.44% | 11,670 |
| Sep 4, 2025 | 63.49 | 63.49 | 61.50 | 61.89 | 61.89 | 0.15% | 13,019 |
| Sep 3, 2025 | 64.10 | 64.88 | 61.52 | 61.80 | 61.80 | -3.15% | 17,558 |
| Sep 2, 2025 | 65.89 | 65.89 | 60.51 | 63.81 | 63.81 | 1.71% | 9,914 |
| Sep 1, 2025 | 67.00 | 67.00 | 62.50 | 62.74 | 62.74 | -3.10% | 18,490 |
| Aug 29, 2025 | 61.55 | 66.90 | 61.55 | 64.75 | 64.75 | 1.97% | 4,166 |
| Aug 28, 2025 | 65.99 | 65.99 | 63.13 | 63.50 | 63.50 | -2.61% | 16,203 |
| Aug 27, 2025 | 63.00 | 65.89 | 63.00 | 65.20 | 65.20 | 0.31% | 3,684 |
| Aug 26, 2025 | 63.30 | 66.00 | 63.30 | 65.00 | 65.00 | 3.55% | 6,701 |
| Aug 25, 2025 | 63.00 | 65.09 | 61.00 | 62.77 | 62.77 | -2.52% | 14,226 |
| Aug 22, 2025 | 64.75 | 67.10 | 64.01 | 64.39 | 64.39 | -0.56% | 2,747 |
| Aug 21, 2025 | 67.86 | 67.86 | 63.60 | 64.75 | 64.75 | -2.70% | 2,498 |
| Aug 20, 2025 | 67.88 | 67.88 | 66.01 | 66.55 | 66.55 | -1.93% | 3,209 |
| Aug 19, 2025 | 65.01 | 68.00 | 61.55 | 67.86 | 67.86 | 4.26% | 18,619 |
| Aug 18, 2025 | 67.99 | 67.99 | 65.00 | 65.09 | 65.09 | 0.02% | 3,748 |
| Aug 15, 2025 | 68.99 | 68.99 | 65.00 | 65.08 | 65.08 | -3.83% | 10,881 |
| Aug 13, 2025 | 69.11 | 69.11 | 65.00 | 67.67 | 67.67 | - | 148 |
| Aug 12, 2025 | 70.40 | 70.40 | 64.00 | 67.67 | 67.67 | -1.15% | 9,677 |
| Aug 11, 2025 | 73.00 | 73.00 | 67.02 | 68.46 | 68.46 | -3.47% | 7,512 |
| Aug 8, 2025 | 72.00 | 76.80 | 68.25 | 70.92 | 70.92 | 1.58% | 17,229 |
| Aug 7, 2025 | 68.95 | 71.00 | 68.80 | 69.82 | 69.82 | 3.44% | 38,716 |
| Aug 6, 2025 | 69.98 | 69.98 | 65.00 | 67.50 | 67.50 | - | 14,764 |
| Aug 5, 2025 | 70.00 | 70.00 | 64.00 | 67.50 | 67.50 | 0.60% | 1,701 |
| Aug 4, 2025 | 72.29 | 72.29 | 66.50 | 67.10 | 67.10 | -2.75% | 8,086 |
| Aug 1, 2025 | 73.00 | 73.00 | 65.91 | 69.00 | 69.00 | -5.78% | 15,321 |
| Jul 31, 2025 | 75.99 | 75.99 | 73.00 | 73.23 | 73.23 | 0.34% | 14,723 |
| Jul 30, 2025 | 77.00 | 77.00 | 70.01 | 72.98 | 72.98 | 1.08% | 16,280 |
| Jul 29, 2025 | 74.55 | 75.00 | 68.00 | 72.20 | 72.20 | -3.13% | 28,232 |
| Jul 28, 2025 | 78.40 | 78.40 | 73.00 | 74.53 | 74.53 | 4.22% | 115,486 |
| Jul 25, 2025 | 71.64 | 71.64 | 66.11 | 71.51 | 71.51 | 9.80% | 79,422 |
| Jul 24, 2025 | 74.00 | 74.00 | 64.57 | 65.13 | 65.13 | -9.18% | 3,573 |
| Jul 23, 2025 | 72.50 | 72.50 | 68.51 | 71.71 | 71.71 | 2.44% | 11,309 |
| Jul 22, 2025 | 73.90 | 73.90 | 65.00 | 70.00 | 70.00 | 0.36% | 11,014 |
| Jul 21, 2025 | 73.00 | 73.00 | 67.56 | 69.75 | 69.75 | -4.49% | 2,789 |
| Jul 18, 2025 | 80.00 | 80.00 | 68.05 | 73.03 | 73.03 | -2.33% | 12,213 |