Mandviwalla Mauser Plastic Industries Limited (PSX:MWMP)
Pakistan
· Delayed Price · Currency is PKR 89.01
+2.48 (2.87%)
At close: Dec 5, 2025
PSX:MWMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.00 | 92.00 | 85.00 | 89.01 | 89.01 | 2.87% | 520,162 |
| Dec 4, 2025 | 85.00 | 88.50 | 84.00 | 86.53 | 86.53 | 2.45% | 240,290 |
| Dec 3, 2025 | 95.66 | 98.99 | 84.16 | 84.46 | 84.46 | -9.68% | 860,753 |
| Dec 2, 2025 | 76.51 | 93.51 | 76.51 | 93.51 | 93.51 | 10.00% | 2,499,361 |
| Dec 1, 2025 | 85.01 | 89.87 | 85.01 | 85.01 | 85.01 | -9.99% | 351,116 |
| Nov 28, 2025 | 96.00 | 106.98 | 94.45 | 94.45 | 94.45 | -10.00% | 171,166 |
| Nov 27, 2025 | 114.00 | 116.00 | 104.94 | 104.94 | 104.94 | -10.00% | 109,704 |
| Nov 26, 2025 | 126.00 | 126.00 | 114.00 | 116.60 | 116.60 | -4.29% | 75,540 |
| Nov 25, 2025 | 126.00 | 127.50 | 120.50 | 121.83 | 121.83 | -0.98% | 12,067 |
| Nov 24, 2025 | 125.00 | 127.00 | 120.00 | 123.03 | 123.03 | -0.78% | 5,078 |
| Nov 21, 2025 | 128.99 | 129.00 | 116.61 | 124.00 | 124.00 | -2.41% | 30,678 |
| Nov 20, 2025 | 129.47 | 131.50 | 125.67 | 127.06 | 127.06 | 0.57% | 6,539 |
| Nov 19, 2025 | 129.79 | 129.79 | 125.25 | 126.34 | 126.34 | -1.96% | 7,450 |
| Nov 18, 2025 | 124.00 | 130.49 | 124.00 | 128.87 | 128.87 | -0.72% | 2,853 |
| Nov 17, 2025 | 136.90 | 136.90 | 129.02 | 129.81 | 129.81 | -2.14% | 33,314 |
| Nov 14, 2025 | 138.00 | 138.00 | 130.02 | 132.65 | 132.65 | -3.41% | 25,810 |
| Nov 13, 2025 | 139.97 | 141.00 | 132.00 | 137.33 | 137.33 | 0.43% | 116,924 |
| Nov 12, 2025 | 128.00 | 138.00 | 122.52 | 136.74 | 136.74 | 9.00% | 509,225 |
| Nov 11, 2025 | 127.20 | 129.90 | 124.00 | 125.45 | 125.45 | -4.40% | 142,020 |
| Nov 10, 2025 | 128.00 | 134.00 | 124.55 | 131.22 | 131.22 | 1.81% | 103,974 |
| Nov 7, 2025 | 128.00 | 129.74 | 122.00 | 128.89 | 128.89 | -0.32% | 132,258 |
| Nov 6, 2025 | 127.00 | 133.00 | 122.00 | 129.30 | 129.30 | 1.49% | 189,221 |
| Nov 5, 2025 | 121.95 | 128.74 | 115.00 | 127.40 | 127.40 | 8.85% | 725,277 |
| Nov 4, 2025 | 116.90 | 119.00 | 115.50 | 117.04 | 117.04 | 0.33% | 6,404 |
| Nov 3, 2025 | 117.99 | 121.74 | 115.00 | 116.66 | 116.66 | 4.50% | 27,745 |
| Oct 31, 2025 | 119.75 | 120.00 | 104.24 | 111.64 | 111.64 | -3.61% | 20,574 |
| Oct 30, 2025 | 120.90 | 120.90 | 108.00 | 115.82 | 115.82 | -2.89% | 36,245 |
| Oct 29, 2025 | 115.56 | 122.00 | 115.10 | 119.27 | 119.27 | 3.22% | 21,527 |
| Oct 28, 2025 | 125.00 | 126.50 | 113.10 | 115.55 | 115.55 | -7.70% | 86,250 |
| Oct 27, 2025 | 128.90 | 133.55 | 121.50 | 125.19 | 125.19 | -0.42% | 84,207 |
| Oct 24, 2025 | 131.00 | 134.00 | 120.05 | 125.72 | 125.72 | -3.14% | 93,502 |
| Oct 23, 2025 | 125.00 | 129.80 | 125.00 | 129.80 | 129.80 | 10.00% | 122,326 |
| Oct 22, 2025 | 120.50 | 121.00 | 118.00 | 118.00 | 118.00 | -0.97% | 18,121 |
| Oct 21, 2025 | 120.11 | 123.05 | 118.00 | 119.15 | 119.15 | -1.86% | 36,889 |
| Oct 20, 2025 | 126.00 | 130.00 | 120.00 | 121.41 | 121.41 | -3.07% | 25,026 |
| Oct 17, 2025 | 127.90 | 128.89 | 120.02 | 125.26 | 125.26 | -0.84% | 5,115 |
| Oct 16, 2025 | 132.50 | 132.50 | 126.00 | 126.32 | 126.32 | -0.32% | 18,433 |
| Oct 15, 2025 | 121.63 | 137.00 | 121.63 | 126.72 | 126.72 | -1.01% | 134,951 |
| Oct 14, 2025 | 129.40 | 133.00 | 118.25 | 128.01 | 128.01 | -2.08% | 74,683 |
| Oct 13, 2025 | 135.00 | 139.00 | 130.00 | 130.73 | 130.73 | -6.06% | 35,571 |
| Oct 10, 2025 | 133.02 | 145.00 | 133.00 | 139.17 | 139.17 | -0.54% | 83,915 |
| Oct 9, 2025 | 129.80 | 144.00 | 123.00 | 139.93 | 139.93 | 4.50% | 343,422 |
| Oct 8, 2025 | 130.00 | 137.17 | 126.20 | 133.91 | 133.91 | 7.39% | 289,117 |
| Oct 7, 2025 | 117.49 | 124.70 | 110.02 | 124.70 | 124.70 | 10.00% | 284,740 |
| Oct 6, 2025 | 115.27 | 119.96 | 113.06 | 113.36 | 113.36 | -9.76% | 248,746 |
| Oct 3, 2025 | 139.00 | 139.99 | 125.62 | 125.62 | 125.62 | -10.00% | 145,231 |
| Oct 2, 2025 | 138.00 | 140.00 | 125.56 | 139.58 | 139.58 | 2.87% | 48,991 |
| Oct 1, 2025 | 136.86 | 139.99 | 129.00 | 135.69 | 135.69 | -0.85% | 35,704 |
| Sep 30, 2025 | 143.00 | 144.99 | 128.03 | 136.86 | 136.86 | -3.80% | 91,962 |
| Sep 29, 2025 | 156.00 | 156.00 | 141.00 | 142.26 | 142.26 | -8.90% | 96,957 |
| Sep 26, 2025 | 150.00 | 163.90 | 141.50 | 156.15 | 156.15 | 4.80% | 105,747 |
| Sep 25, 2025 | 150.00 | 157.90 | 145.00 | 149.00 | 149.00 | 0.67% | 106,310 |
| Sep 24, 2025 | 150.00 | 154.00 | 142.00 | 148.01 | 148.01 | -0.16% | 202,524 |
| Sep 23, 2025 | 164.00 | 164.00 | 147.53 | 148.24 | 148.24 | -9.57% | 123,990 |
| Sep 22, 2025 | 170.90 | 170.95 | 146.00 | 163.92 | 163.92 | 5.21% | 462,683 |
| Sep 19, 2025 | 146.11 | 155.80 | 145.20 | 155.80 | 155.80 | 10.00% | 350,354 |
| Sep 18, 2025 | 134.89 | 141.64 | 133.00 | 141.64 | 141.64 | 10.00% | 329,319 |
| Sep 17, 2025 | 125.00 | 128.76 | 117.10 | 128.76 | 128.76 | 10.00% | 376,261 |
| Sep 16, 2025 | 96.06 | 117.05 | 95.77 | 117.05 | 117.05 | 10.00% | 915,126 |
| Sep 15, 2025 | 127.88 | 130.05 | 106.41 | 106.41 | 106.41 | -10.00% | 305,758 |
| Sep 12, 2025 | 118.00 | 118.23 | 115.84 | 118.23 | 118.23 | 10.00% | 115,220 |
| Sep 11, 2025 | 104.48 | 107.48 | 90.60 | 107.48 | 107.48 | 10.00% | 313,780 |
| Sep 10, 2025 | 88.80 | 97.71 | 82.00 | 97.71 | 97.71 | 10.00% | 392,294 |
| Sep 9, 2025 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | 10.01% | 98,137 |
| Sep 8, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 10.00% | 18,791 |
| Sep 5, 2025 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | 9.99% | 68,068 |
| Sep 4, 2025 | 62.03 | 66.74 | 62.00 | 66.74 | 66.74 | 10.00% | 134,171 |
| Sep 3, 2025 | 59.70 | 66.52 | 54.42 | 60.67 | 60.67 | 0.33% | 745,747 |
| Sep 2, 2025 | 60.82 | 61.05 | 57.01 | 60.47 | 60.47 | 8.95% | 367,853 |
| Sep 1, 2025 | 55.40 | 55.50 | 54.01 | 55.50 | 55.50 | 10.01% | 211,883 |
| Aug 29, 2025 | 49.00 | 50.45 | 45.50 | 50.45 | 50.45 | 10.01% | 114,112 |
| Aug 28, 2025 | 45.50 | 48.00 | 44.51 | 45.86 | 45.86 | 3.73% | 30,148 |
| Aug 27, 2025 | 46.32 | 46.32 | 43.02 | 44.21 | 44.21 | -4.56% | 16,432 |
| Aug 26, 2025 | 47.39 | 47.39 | 45.50 | 46.32 | 46.32 | 2.30% | 2,996 |
| Aug 25, 2025 | 46.35 | 48.20 | 44.10 | 45.28 | 45.28 | -2.31% | 21,914 |
| Aug 22, 2025 | 49.00 | 49.00 | 46.00 | 46.35 | 46.35 | -1.74% | 7,313 |
| Aug 21, 2025 | 49.00 | 49.75 | 45.05 | 47.17 | 47.17 | 0.15% | 13,862 |
| Aug 20, 2025 | 50.00 | 50.00 | 44.35 | 47.10 | 47.10 | -1.34% | 29,298 |
| Aug 19, 2025 | 47.99 | 51.49 | 44.80 | 47.74 | 47.74 | 1.51% | 71,606 |
| Aug 18, 2025 | 48.00 | 54.50 | 46.70 | 47.03 | 47.03 | -9.35% | 46,990 |
| Aug 15, 2025 | 56.50 | 56.50 | 48.10 | 51.88 | 51.88 | 0.99% | 90,379 |
| Aug 13, 2025 | 51.35 | 51.37 | 49.50 | 51.37 | 51.37 | 10.00% | 64,842 |
| Aug 12, 2025 | 43.90 | 46.70 | 41.00 | 46.70 | 46.70 | 10.01% | 104,804 |
| Aug 11, 2025 | 46.99 | 46.99 | 41.55 | 42.45 | 42.45 | -7.92% | 88,045 |
| Aug 8, 2025 | 47.89 | 47.99 | 43.00 | 46.10 | 46.10 | 5.66% | 187,856 |
| Aug 7, 2025 | 42.74 | 43.63 | 40.20 | 43.63 | 43.63 | 10.01% | 65,290 |
| Aug 6, 2025 | 36.20 | 39.66 | 36.10 | 39.66 | 39.66 | 10.01% | 105,296 |
| Aug 5, 2025 | 35.99 | 36.70 | 33.10 | 36.05 | 36.05 | 4.67% | 47,404 |
| Aug 4, 2025 | 32.31 | 35.00 | 32.31 | 34.44 | 34.44 | -0.14% | 20,775 |
| Aug 1, 2025 | 32.00 | 35.99 | 32.00 | 34.49 | 34.49 | 3.98% | 12,450 |
| Jul 31, 2025 | 32.00 | 33.74 | 30.10 | 33.17 | 33.17 | 3.69% | 53,877 |
| Jul 30, 2025 | 32.30 | 37.76 | 30.90 | 31.99 | 31.99 | -6.82% | 319,023 |
| Jul 29, 2025 | 36.10 | 36.50 | 34.00 | 34.33 | 34.33 | -6.86% | 54,132 |
| Jul 28, 2025 | 34.55 | 37.99 | 32.91 | 36.86 | 36.86 | 0.79% | 124,687 |
| Jul 25, 2025 | 38.88 | 40.50 | 36.36 | 36.57 | 36.57 | -9.48% | 191,920 |
| Jul 24, 2025 | 39.00 | 40.96 | 36.00 | 40.40 | 40.40 | 8.49% | 573,349 |
| Jul 23, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 10.01% | 34,567 |
| Jul 22, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 10.01% | 62,731 |
| Jul 21, 2025 | 30.77 | 30.77 | 27.97 | 30.77 | 30.77 | 10.01% | 220,761 |
| Jul 18, 2025 | 27.97 | 27.97 | 26.00 | 27.97 | 27.97 | 9.99% | 487,537 |