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 |