Millat Tractors Limited (PSX:MTL)
Pakistan
· Delayed Price · Currency is PKR 507.96
+1.38 (0.27%)
At close: Dec 5, 2025
Millat Tractors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 508.00 | 511.50 | 506.58 | 507.96 | 507.96 | 0.27% | 34,397 |
| Dec 4, 2025 | 508.99 | 510.00 | 491.57 | 506.58 | 506.58 | -0.13% | 58,476 |
| Dec 3, 2025 | 515.00 | 516.98 | 505.00 | 507.25 | 507.25 | -1.40% | 184,534 |
| Dec 2, 2025 | 509.01 | 515.00 | 509.01 | 514.44 | 514.44 | 0.48% | 54,257 |
| Dec 1, 2025 | 507.57 | 518.00 | 501.55 | 511.98 | 511.98 | 0.87% | 75,271 |
| Nov 28, 2025 | 510.00 | 510.00 | 505.51 | 507.57 | 507.57 | -0.07% | 45,291 |
| Nov 27, 2025 | 506.99 | 510.00 | 506.99 | 507.92 | 507.92 | 0.44% | 36,076 |
| Nov 26, 2025 | 505.40 | 507.50 | 503.99 | 505.71 | 505.71 | 0.45% | 40,722 |
| Nov 25, 2025 | 508.90 | 508.90 | 501.89 | 503.42 | 503.42 | -0.62% | 43,959 |
| Nov 24, 2025 | 511.78 | 511.79 | 505.93 | 506.54 | 506.54 | -0.54% | 30,835 |
| Nov 21, 2025 | 510.00 | 512.00 | 508.80 | 509.29 | 509.29 | 0.06% | 26,293 |
| Nov 20, 2025 | 512.50 | 513.19 | 507.00 | 509.00 | 509.00 | -0.44% | 59,849 |
| Nov 19, 2025 | 512.00 | 515.00 | 510.00 | 511.26 | 511.26 | -0.19% | 38,334 |
| Nov 18, 2025 | 514.03 | 515.50 | 511.10 | 512.22 | 512.22 | -0.33% | 28,195 |
| Nov 17, 2025 | 516.75 | 519.90 | 510.01 | 513.93 | 513.93 | -0.56% | 44,750 |
| Nov 14, 2025 | 519.88 | 519.88 | 512.00 | 516.85 | 516.85 | 0.62% | 35,862 |
| Nov 13, 2025 | 516.20 | 520.00 | 508.51 | 513.68 | 513.68 | -0.23% | 77,587 |
| Nov 12, 2025 | 527.00 | 528.00 | 513.61 | 514.85 | 514.85 | -1.96% | 194,134 |
| Nov 11, 2025 | 532.00 | 532.94 | 522.00 | 525.16 | 525.16 | -1.44% | 140,404 |
| Nov 10, 2025 | 535.00 | 536.50 | 530.00 | 532.85 | 532.85 | 0.55% | 175,099 |
| Nov 7, 2025 | 525.08 | 535.00 | 521.90 | 529.96 | 529.96 | 0.93% | 136,270 |
| Nov 6, 2025 | 529.99 | 532.00 | 522.50 | 525.08 | 525.08 | -0.82% | 103,922 |
| Nov 5, 2025 | 518.01 | 541.00 | 518.01 | 529.43 | 529.43 | 2.97% | 559,606 |
| Nov 4, 2025 | 507.48 | 518.90 | 503.04 | 514.14 | 514.14 | 1.51% | 136,598 |
| Nov 3, 2025 | 504.99 | 507.50 | 499.00 | 506.49 | 506.49 | 1.16% | 67,195 |
| Oct 31, 2025 | 490.50 | 503.50 | 490.50 | 500.70 | 500.70 | 2.19% | 71,224 |
| Oct 30, 2025 | 496.40 | 498.00 | 488.00 | 489.99 | 489.99 | -0.40% | 97,383 |
| Oct 29, 2025 | 499.99 | 501.00 | 490.50 | 491.97 | 491.97 | -1.29% | 256,505 |
| Oct 28, 2025 | 501.48 | 504.35 | 498.00 | 498.41 | 498.41 | -0.61% | 98,587 |
| Oct 27, 2025 | 512.90 | 515.00 | 499.51 | 501.48 | 501.48 | -2.21% | 160,299 |
| Oct 24, 2025 | 512.85 | 515.00 | 510.00 | 512.81 | 512.81 | 0.31% | 37,863 |
| Oct 23, 2025 | 520.01 | 521.87 | 510.00 | 511.20 | 511.20 | -1.55% | 122,600 |
| Oct 22, 2025 | 521.00 | 521.99 | 518.00 | 519.24 | 519.24 | -0.26% | 50,421 |
| Oct 21, 2025 | 522.00 | 522.00 | 517.01 | 520.60 | 520.60 | 0.43% | 68,620 |
| Oct 20, 2025 | 521.98 | 522.00 | 517.00 | 518.38 | 518.38 | 0.29% | 71,514 |
| Oct 17, 2025 | 518.25 | 527.50 | 516.25 | 516.87 | 516.87 | -0.18% | 98,907 |
| Oct 16, 2025 | 517.00 | 525.51 | 517.00 | 517.80 | 517.80 | 0.18% | 89,681 |
| Oct 15, 2025 | 529.90 | 529.90 | 515.99 | 516.85 | 516.85 | -2.88% | 172,631 |
| Oct 14, 2025 | 520.00 | 533.99 | 520.00 | 532.16 | 517.16 | 2.34% | 116,014 |
| Oct 13, 2025 | 521.00 | 522.90 | 509.00 | 519.97 | 505.31 | -1.16% | 519,870 |
| Oct 10, 2025 | 527.25 | 527.30 | 525.00 | 526.05 | 511.22 | -0.23% | 44,259 |
| Oct 9, 2025 | 531.00 | 533.99 | 525.30 | 527.25 | 512.39 | -0.89% | 65,337 |
| Oct 8, 2025 | 538.01 | 540.00 | 531.00 | 531.97 | 516.98 | -1.10% | 90,378 |
| Oct 7, 2025 | 535.00 | 541.50 | 535.00 | 537.91 | 522.75 | 0.62% | 183,982 |
| Oct 6, 2025 | 524.84 | 537.00 | 522.10 | 534.58 | 519.51 | 2.71% | 309,895 |
| Oct 3, 2025 | 510.50 | 536.00 | 502.00 | 520.47 | 505.80 | 1.84% | 334,529 |
| Oct 2, 2025 | 520.00 | 521.00 | 507.00 | 511.07 | 496.66 | -2.00% | 399,045 |
| Oct 1, 2025 | 529.00 | 529.00 | 521.00 | 521.50 | 506.80 | -1.51% | 207,866 |
| Sep 30, 2025 | 540.00 | 542.00 | 528.00 | 529.51 | 514.58 | -1.94% | 382,034 |
| Sep 29, 2025 | 550.15 | 555.00 | 539.00 | 539.99 | 524.77 | -2.86% | 485,778 |
| Sep 26, 2025 | 563.03 | 564.85 | 555.02 | 555.91 | 540.24 | -1.22% | 251,179 |
| Sep 25, 2025 | 565.23 | 566.00 | 561.01 | 562.76 | 546.90 | -0.44% | 75,773 |
| Sep 24, 2025 | 565.39 | 566.00 | 563.75 | 565.23 | 549.30 | -0.03% | 72,329 |
| Sep 23, 2025 | 566.03 | 567.00 | 564.50 | 565.39 | 549.45 | -0.07% | 97,272 |
| Sep 22, 2025 | 570.00 | 571.50 | 565.00 | 565.78 | 549.83 | -0.32% | 134,208 |
| Sep 19, 2025 | 570.00 | 571.00 | 565.00 | 567.57 | 551.57 | -0.33% | 108,364 |
| Sep 18, 2025 | 569.98 | 571.50 | 567.51 | 569.43 | 553.38 | 0.30% | 167,006 |
| Sep 17, 2025 | 567.00 | 571.90 | 565.00 | 567.73 | 551.73 | 0.28% | 115,341 |
| Sep 16, 2025 | 566.25 | 569.88 | 564.00 | 566.16 | 550.20 | -0.24% | 129,061 |
| Sep 15, 2025 | 575.35 | 576.00 | 565.00 | 567.52 | 551.52 | -1.02% | 230,064 |
| Sep 12, 2025 | 574.45 | 580.00 | 573.10 | 573.35 | 557.19 | -0.19% | 76,231 |
| Sep 11, 2025 | 571.00 | 582.94 | 571.00 | 574.43 | 558.24 | 0.65% | 218,747 |
| Sep 10, 2025 | 570.50 | 572.50 | 565.15 | 570.73 | 554.64 | 0.35% | 113,824 |
| Sep 9, 2025 | 571.00 | 571.00 | 564.50 | 568.72 | 552.69 | -0.17% | 74,064 |
| Sep 8, 2025 | 571.00 | 572.89 | 569.00 | 569.71 | 553.65 | -0.32% | 93,086 |
| Sep 5, 2025 | 570.10 | 574.00 | 570.00 | 571.54 | 555.43 | 0.22% | 64,645 |
| Sep 4, 2025 | 571.91 | 574.99 | 566.00 | 570.28 | 554.21 | -0.29% | 58,804 |
| Sep 3, 2025 | 563.00 | 574.99 | 561.12 | 571.91 | 555.79 | 1.72% | 131,085 |
| Sep 2, 2025 | 564.00 | 565.00 | 555.05 | 562.26 | 546.41 | -0.77% | 55,844 |
| Sep 1, 2025 | 572.00 | 572.00 | 561.00 | 566.62 | 550.65 | -0.96% | 80,933 |
| Aug 29, 2025 | 572.80 | 575.50 | 570.11 | 572.12 | 555.99 | -0.14% | 68,155 |
| Aug 28, 2025 | 575.00 | 576.00 | 570.00 | 572.91 | 556.76 | 0.13% | 45,135 |
| Aug 27, 2025 | 570.55 | 577.50 | 570.55 | 572.17 | 556.04 | -0.36% | 88,948 |
| Aug 26, 2025 | 572.99 | 576.00 | 571.00 | 574.24 | 558.05 | 0.31% | 36,840 |
| Aug 25, 2025 | 577.36 | 579.90 | 572.00 | 572.46 | 556.32 | -0.85% | 75,290 |
| Aug 22, 2025 | 580.50 | 584.99 | 576.00 | 577.36 | 561.09 | -0.54% | 67,986 |
| Aug 21, 2025 | 598.00 | 599.20 | 576.00 | 580.50 | 564.14 | -2.62% | 290,665 |
| Aug 20, 2025 | 571.49 | 599.50 | 565.50 | 596.09 | 579.29 | 4.59% | 651,319 |
| Aug 19, 2025 | 572.00 | 575.50 | 569.00 | 569.93 | 553.87 | 0.07% | 196,518 |
| Aug 18, 2025 | 565.72 | 573.99 | 563.50 | 569.53 | 553.48 | 0.78% | 65,503 |
| Aug 15, 2025 | 568.82 | 568.82 | 563.00 | 565.15 | 549.22 | 0.65% | 68,364 |
| Aug 13, 2025 | 561.16 | 565.00 | 559.00 | 561.48 | 545.65 | 0.07% | 65,038 |
| Aug 12, 2025 | 562.47 | 566.66 | 558.00 | 561.06 | 545.25 | 0.15% | 118,079 |
| Aug 11, 2025 | 562.41 | 563.00 | 558.21 | 560.20 | 544.41 | -0.39% | 69,453 |
| Aug 8, 2025 | 568.00 | 568.00 | 558.02 | 562.41 | 546.56 | -0.89% | 95,182 |
| Aug 7, 2025 | 567.50 | 570.00 | 555.00 | 567.45 | 551.46 | -0.05% | 108,742 |
| Aug 6, 2025 | 568.99 | 570.99 | 564.20 | 567.74 | 551.74 | -0.01% | 33,010 |
| Aug 5, 2025 | 569.70 | 570.50 | 565.00 | 567.80 | 551.80 | -0.35% | 49,075 |
| Aug 4, 2025 | 570.00 | 571.00 | 566.51 | 569.78 | 553.72 | 0.20% | 37,140 |
| Aug 1, 2025 | 566.60 | 574.95 | 560.00 | 568.62 | 552.59 | 0.35% | 51,261 |
| Jul 31, 2025 | 568.00 | 570.89 | 565.85 | 566.61 | 550.64 | -0.11% | 68,038 |
| Jul 30, 2025 | 569.50 | 570.00 | 566.50 | 567.23 | 551.24 | 0.04% | 23,428 |
| Jul 29, 2025 | 570.00 | 570.00 | 566.00 | 567.03 | 551.05 | -0.26% | 41,920 |
| Jul 28, 2025 | 572.00 | 573.00 | 567.50 | 568.53 | 552.50 | -0.38% | 51,350 |
| Jul 25, 2025 | 571.00 | 576.00 | 567.25 | 570.72 | 554.63 | -0.15% | 56,863 |
| Jul 24, 2025 | 576.17 | 579.00 | 570.00 | 571.55 | 555.44 | -0.80% | 60,647 |
| Jul 23, 2025 | 575.34 | 579.00 | 572.50 | 576.17 | 559.93 | 0.14% | 65,482 |
| Jul 22, 2025 | 573.99 | 579.89 | 573.00 | 575.34 | 559.12 | 0.46% | 139,097 |
| Jul 21, 2025 | 570.50 | 581.66 | 565.06 | 572.72 | 556.58 | 0.75% | 178,722 |
| Jul 18, 2025 | 573.47 | 574.00 | 567.00 | 568.47 | 552.45 | -0.87% | 89,138 |