Masood Textile Mills Limited (PSX:MSOT)
Pakistan
· Delayed Price · Currency is PKR 76.55
+6.96 (10.00%)
At close: Apr 27, 2026
Masood Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.00 | 84.21 | 80.00 | 84.21 | 84.21 | 10.01% | 163,478 |
| Apr 27, 2026 | 71.00 | 76.55 | 71.00 | 76.55 | 76.55 | 10.00% | 181,013 |
| Apr 24, 2026 | 67.99 | 71.00 | 67.00 | 69.59 | 69.59 | 2.38% | 100,750 |
| Apr 23, 2026 | 64.50 | 68.50 | 63.00 | 67.97 | 67.97 | 5.22% | 93,535 |
| Apr 22, 2026 | 67.50 | 67.50 | 64.00 | 64.60 | 64.60 | 0.56% | 65,683 |
| Apr 21, 2026 | 62.70 | 64.89 | 59.99 | 64.24 | 64.24 | 8.86% | 114,842 |
| Apr 20, 2026 | 59.16 | 61.29 | 55.75 | 59.01 | 59.01 | -3.75% | 50,054 |
| Apr 17, 2026 | 66.48 | 67.00 | 57.03 | 61.31 | 61.31 | -3.25% | 67,212 |
| Apr 16, 2026 | 65.19 | 67.00 | 61.80 | 63.37 | 63.37 | -2.82% | 19,055 |
| Apr 15, 2026 | 67.00 | 69.58 | 64.50 | 65.21 | 65.21 | 3.10% | 252,731 |
| Apr 14, 2026 | 61.50 | 63.25 | 61.35 | 63.25 | 63.25 | 10.00% | 129,577 |
| Apr 13, 2026 | 64.10 | 64.10 | 55.97 | 57.50 | 57.50 | -7.54% | 39,760 |
| Apr 10, 2026 | 63.79 | 66.98 | 61.00 | 62.19 | 62.19 | 1.97% | 34,262 |
| Apr 9, 2026 | 64.98 | 64.98 | 58.05 | 60.99 | 60.99 | -2.71% | 1,888 |
| Apr 8, 2026 | 62.00 | 63.49 | 55.01 | 62.69 | 62.69 | 7.18% | 32,044 |
| Apr 7, 2026 | 52.60 | 60.40 | 52.60 | 58.49 | 58.49 | 1.33% | 26,988 |
| Apr 6, 2026 | 55.00 | 59.00 | 53.60 | 57.72 | 57.72 | 4.30% | 64,495 |
| Apr 3, 2026 | 58.00 | 62.75 | 55.25 | 55.34 | 55.34 | -7.78% | 12,676 |
| Apr 2, 2026 | 66.88 | 66.88 | 60.01 | 60.01 | 60.01 | -10.00% | 35,979 |
| Apr 1, 2026 | 64.01 | 67.99 | 57.55 | 66.68 | 66.68 | 4.29% | 38,490 |
| Mar 31, 2026 | 58.24 | 65.34 | 58.00 | 63.94 | 63.94 | 7.64% | 80,042 |
| Mar 30, 2026 | 58.16 | 64.49 | 57.00 | 59.40 | 59.40 | -5.34% | 34,042 |
| Mar 27, 2026 | 65.00 | 66.50 | 59.18 | 62.75 | 62.75 | -0.32% | 4,991 |
| Mar 26, 2026 | 60.01 | 63.96 | 55.20 | 62.95 | 62.95 | 4.07% | 79,743 |
| Mar 25, 2026 | 57.81 | 61.46 | 56.02 | 60.49 | 60.49 | 8.27% | 137,767 |
| Mar 24, 2026 | 58.98 | 58.98 | 54.00 | 55.87 | 55.87 | -1.84% | 36,319 |
| Mar 19, 2026 | 57.00 | 58.00 | 52.51 | 56.92 | 56.92 | 1.14% | 29,154 |
| Mar 18, 2026 | 52.99 | 56.34 | 52.00 | 56.28 | 56.28 | 9.88% | 113,241 |
| Mar 17, 2026 | 58.80 | 58.80 | 51.21 | 51.22 | 51.22 | -8.52% | 665 |
| Mar 16, 2026 | 58.80 | 58.80 | 50.00 | 55.99 | 55.99 | 3.97% | 6,809 |
| Mar 13, 2026 | 51.00 | 56.00 | 49.01 | 53.85 | 53.85 | 5.59% | 31,572 |
| Mar 12, 2026 | 49.98 | 51.95 | 46.02 | 51.00 | 51.00 | 5.31% | 16,656 |
| Mar 11, 2026 | 51.99 | 51.99 | 47.51 | 48.43 | 48.43 | -2.16% | 1,403 |
| Mar 10, 2026 | 49.60 | 49.61 | 45.00 | 49.50 | 49.50 | 9.76% | 23,414 |
| Mar 9, 2026 | 51.90 | 51.90 | 45.10 | 45.10 | 45.10 | -9.98% | 15,204 |
| Mar 6, 2026 | 52.90 | 52.90 | 51.00 | 50.10 | 50.10 | - | 2 |
| Mar 5, 2026 | 51.00 | 51.00 | 48.05 | 50.10 | 50.10 | 2.24% | 1,226 |
| Mar 4, 2026 | 50.00 | 50.00 | 46.52 | 49.00 | 49.00 | -3.68% | 2,649 |
| Mar 3, 2026 | 52.00 | 52.00 | 49.10 | 50.87 | 50.87 | - | 87 |
| Mar 2, 2026 | 49.49 | 51.85 | 46.05 | 50.87 | 50.87 | 0.10% | 8,056 |
| Feb 27, 2026 | 54.28 | 54.28 | 50.00 | 50.82 | 50.82 | -6.37% | 14,538 |
| Feb 26, 2026 | 54.98 | 54.98 | 50.20 | 54.28 | 54.28 | 5.71% | 1,645 |
| Feb 25, 2026 | 55.77 | 55.77 | 50.50 | 51.35 | 51.35 | 1.26% | 4,143 |
| Feb 24, 2026 | 55.87 | 55.87 | 50.00 | 50.71 | 50.71 | -0.35% | 3,055 |
| Feb 23, 2026 | 57.91 | 57.91 | 50.55 | 50.89 | 50.89 | -9.32% | 3,217 |
| Feb 20, 2026 | 66.59 | 66.59 | 55.52 | 56.12 | 56.12 | -9.03% | 17,593 |
| Feb 19, 2026 | 61.69 | 65.67 | 60.00 | 61.69 | 61.69 | - | 124 |
| Feb 18, 2026 | 65.98 | 65.98 | 62.98 | 61.69 | 61.69 | - | 11 |
| Feb 17, 2026 | 62.95 | 62.95 | 56.16 | 61.69 | 61.69 | - | 18 |
| Feb 16, 2026 | 65.90 | 65.90 | 60.00 | 61.69 | 61.69 | - | 7 |
| Feb 13, 2026 | 63.50 | 66.99 | 57.10 | 61.69 | 61.69 | -2.02% | 5,038 |
| Feb 12, 2026 | 62.00 | 63.49 | 59.04 | 62.96 | 62.96 | -0.06% | 5,357 |
| Feb 11, 2026 | 63.40 | 63.40 | 60.33 | 63.00 | 63.00 | 0.51% | 694 |
| Feb 10, 2026 | 62.50 | 62.90 | 59.51 | 62.68 | 62.68 | -0.48% | 36,160 |
| Feb 9, 2026 | 63.63 | 63.63 | 60.60 | 62.98 | 62.98 | 3.26% | 6,157 |
| Feb 6, 2026 | 63.63 | 63.63 | 59.00 | 60.99 | 60.99 | -3.11% | 8,782 |
| Feb 4, 2026 | 62.94 | 62.95 | 59.51 | 62.95 | 62.95 | 1.16% | 18,140 |
| Feb 3, 2026 | 57.50 | 63.00 | 57.50 | 62.23 | 62.23 | 3.70% | 18,144 |
| Feb 2, 2026 | 61.98 | 61.99 | 57.00 | 60.01 | 60.01 | 2.90% | 11,086 |
| Jan 30, 2026 | 60.99 | 60.99 | 56.55 | 58.32 | 58.32 | 0.45% | 22,302 |
| Jan 29, 2026 | 60.50 | 60.51 | 58.00 | 58.06 | 58.06 | -3.23% | 5,620 |
| Jan 28, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -5.99% | 2,987 |
| Jan 27, 2026 | 67.60 | 67.60 | 62.05 | 63.82 | 63.82 | 2.11% | 1,904 |
| Jan 26, 2026 | 66.90 | 66.90 | 58.10 | 62.50 | 62.50 | 1.63% | 26,170 |
| Jan 23, 2026 | 63.97 | 63.97 | 56.55 | 61.50 | 61.50 | 1.59% | 5,253 |
| Jan 22, 2026 | 64.48 | 64.48 | 59.05 | 60.54 | 60.54 | -0.77% | 18,445 |
| Jan 21, 2026 | 63.98 | 63.98 | 60.00 | 61.01 | 61.01 | -3.97% | 21,173 |
| Jan 20, 2026 | 64.99 | 64.99 | 60.00 | 63.53 | 63.53 | 0.97% | 21,420 |
| Jan 19, 2026 | 62.00 | 64.18 | 62.00 | 62.92 | 62.92 | 0.43% | 2,033 |
| Jan 16, 2026 | 64.00 | 67.80 | 62.00 | 62.65 | 62.65 | -1.28% | 30,965 |
| Jan 15, 2026 | 71.00 | 72.00 | 62.24 | 63.46 | 63.46 | -8.24% | 141,882 |
| Jan 14, 2026 | 71.80 | 73.50 | 66.25 | 69.16 | 69.16 | -0.82% | 213,471 |
| Jan 13, 2026 | 64.50 | 69.73 | 61.00 | 69.73 | 69.73 | 10.00% | 362,225 |
| Jan 12, 2026 | 57.63 | 63.39 | 56.00 | 63.39 | 63.39 | 9.99% | 301,357 |
| Jan 9, 2026 | 56.12 | 58.00 | 55.99 | 57.63 | 57.63 | 3.45% | 8,864 |
| Jan 8, 2026 | 57.50 | 57.50 | 55.05 | 55.71 | 55.71 | -3.93% | 3,957 |
| Jan 7, 2026 | 57.11 | 58.00 | 57.00 | 57.99 | 57.99 | -0.02% | 2,906 |
| Jan 6, 2026 | 57.05 | 58.87 | 57.01 | 58.00 | 58.00 | -0.17% | 960 |
| Jan 5, 2026 | 55.02 | 58.98 | 55.02 | 58.10 | 58.10 | 1.08% | 10,520 |
| Jan 2, 2026 | 58.00 | 59.98 | 56.76 | 57.48 | 57.48 | -0.50% | 3,023 |
| Jan 1, 2026 | 62.98 | 62.98 | 55.26 | 57.77 | 57.77 | -2.03% | 46,644 |
| Dec 31, 2025 | 57.23 | 60.00 | 57.23 | 58.97 | 58.97 | 4.30% | 11,696 |
| Dec 30, 2025 | 57.40 | 58.00 | 51.00 | 56.54 | 56.54 | 1.13% | 85,486 |
| Dec 29, 2025 | 57.50 | 57.50 | 55.00 | 55.91 | 55.91 | -0.23% | 9,144 |
| Dec 26, 2025 | 55.98 | 60.45 | 55.53 | 56.04 | 56.04 | 1.87% | 13,544 |
| Dec 24, 2025 | 54.50 | 56.50 | 54.50 | 55.01 | 55.01 | -1.64% | 1,395 |
| Dec 23, 2025 | 56.00 | 56.68 | 55.00 | 55.93 | 55.93 | 1.58% | 2,089 |
| Dec 22, 2025 | 57.89 | 57.89 | 55.00 | 55.06 | 55.06 | -2.98% | 6,849 |
| Dec 19, 2025 | 58.96 | 58.97 | 54.00 | 56.75 | 56.75 | -1.77% | 17,906 |
| Dec 18, 2025 | 59.00 | 60.00 | 56.26 | 57.77 | 57.77 | -0.60% | 5,552 |
| Dec 17, 2025 | 57.26 | 59.90 | 57.26 | 58.12 | 58.12 | -0.15% | 1,937 |
| Dec 16, 2025 | 59.80 | 62.00 | 58.00 | 58.21 | 58.21 | -0.87% | 6,015 |
| Dec 15, 2025 | 56.24 | 60.00 | 56.24 | 58.72 | 58.72 | -1.89% | 1,192 |
| Dec 12, 2025 | 59.99 | 59.99 | 57.00 | 59.85 | 59.85 | 0.93% | 725 |
| Dec 11, 2025 | 57.00 | 60.00 | 57.00 | 59.30 | 59.30 | 3.89% | 6,987 |
| Dec 10, 2025 | 57.05 | 59.00 | 57.00 | 57.08 | 57.08 | -1.74% | 15,062 |
| Dec 9, 2025 | 59.99 | 59.99 | 57.50 | 58.09 | 58.09 | 0.47% | 9,651 |
| Dec 8, 2025 | 59.95 | 60.49 | 57.20 | 57.82 | 57.82 | -4.70% | 18,402 |
| 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 |