META share price history MetaTech Trading Limited
MetaTech Trading Limited (META) has 452 daily sessions on file, from 5 Aug 2022 to 18 Jul 2024. The last close was Rs 9.67. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 5 Aug 2022close Rs 18.65
- Last session
- 18 Jul 2024close Rs 9.67
- Sessions on file
- 45224 months
- Highest close
- Rs 123.0615 Sep 2022
- Lowest close
- Rs 5.2520 Sep 2023
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 18 Jul 2024.
Month-end closes
META month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Jul 2024 | 9.67 | 12.18 | 9.67 | 4,462,963 | 12 |
| Jun 2024 | 13.38 | 13.38 | 11.27 | 3,474,885 | 17 |
| May 2024 | 11.50 | 14.02 | 10.45 | 3,519,851 | 21 |
| Apr 2024 | 13.38 | 14.06 | 10.89 | 6,702,500 | 18 |
| Mar 2024 | 13.14 | 15.19 | 6.89 | 9,057,500 | 21 |
| Feb 2024 | 6.81 | 7.34 | 6.40 | 490,000 | 19 |
| Jan 2024 | 7.15 | 8.17 | 6.76 | 4,494,000 | 23 |
| Dec 2023 | 6.72 | 8.03 | 6.10 | 1,132,500 | 20 |
| Nov 2023 | 6.19 | 6.30 | 5.40 | 838,500 | 20 |
| Oct 2023 | 5.25 | 5.78 | 5.25 | 356,000 | 22 |
| Sep 2023 | 5.65 | 5.73 | 5.25 | 275,000 | 18 |
| Aug 2023 | 5.81 | 7.31 | 5.77 | 354,500 | 21 |
| Jul 2023 | 7.00 | 7.50 | 6.59 | 1,131,500 | 20 |
| Jun 2023 | 6.75 | 8.22 | 6.55 | 2,906,000 | 19 |
| May 2023 | 6.62 | 7.60 | 5.28 | 3,383,500 | 22 |
| Apr 2023 | 5.74 | 5.96 | 5.64 | 1,257,500 | 16 |
| Mar 2023 | 5.95 | 6.44 | 5.47 | 1,875,500 | 22 |
| Feb 2023 | 5.41 | 8.10 | 5.41 | 1,885,500 | 20 |
| Jan 2023 | 6.72 | 8.50 | 6.31 | 1,604,500 | 22 |
| Dec 2022 | 8.26 | 11.02 | 8.14 | 1,000,500 | 22 |
| Nov 2022 | 10.50 | 11.72 | 10.00 | 6,214,500 | 21 |
| Oct 2022 | 11.00 | 14.87 | 10.79 | 7,838,000 | 21 |
| Sep 2022 | 15.06 | 123.06 | 15.06 | 2,511,000 | 14 |
| Aug 2022 | 18.65 | 18.65 | 18.65 | 0 | 1 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 18 Jul 2024.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 18 Jul 2024 | 9.67 | -9.54% | 1,136,991 |
| 15 Jul 2024 | 10.69 | +1.14% | 164,785 |
| 12 Jul 2024 | 10.57 | +2.22% | 49,879 |
| 11 Jul 2024 | 10.34 | -4.52% | 164,550 |
| 10 Jul 2024 | 10.83 | -3.22% | 126,009 |
| 9 Jul 2024 | 11.19 | -1.15% | 384,706 |
| 8 Jul 2024 | 11.32 | -2.92% | 95,712 |
| 5 Jul 2024 | 11.66 | +1.48% | 200,937 |
| 4 Jul 2024 | 11.49 | +4.74% | 368,247 |
| 3 Jul 2024 | 10.97 | -0.99% | 203,045 |
| 2 Jul 2024 | 11.08 | -9.03% | 932,355 |
| 1 Jul 2024 | 12.18 | -8.97% | 635,747 |
| 28 Jun 2024 | 13.38 | +4.37% | 135,089 |
| 27 Jun 2024 | 12.82 | -1.54% | 112,820 |
| 26 Jun 2024 | 13.02 | +5.00% | 415,379 |
| 25 Jun 2024 | 12.40 | +3.59% | 135,617 |
| 24 Jun 2024 | 11.97 | -4.70% | 123,265 |
| 21 Jun 2024 | 12.56 | +7.81% | 385,018 |
| 20 Jun 2024 | 11.65 | -4.90% | 353,083 |
| 14 Jun 2024 | 12.25 | -1.45% | 76,700 |
| 13 Jun 2024 | 12.43 | +1.30% | 92,699 |
| 12 Jun 2024 | 12.27 | +8.87% | 144,601 |
| 11 Jun 2024 | 11.27 | -2.25% | 91,338 |
| 10 Jun 2024 | 11.53 | +0.26% | 51,580 |
| 7 Jun 2024 | 11.50 | -2.62% | 153,804 |
| 6 Jun 2024 | 11.81 | -3.12% | 13,084 |
| 5 Jun 2024 | 12.19 | -7.93% | 260,545 |
| 4 Jun 2024 | 13.24 | +5.92% | 617,085 |
| 3 Jun 2024 | 12.50 | +8.70% | 313,178 |
| 31 May 2024 | 11.50 | -2.87% | 256,167 |
| 30 May 2024 | 11.84 | +2.60% | 65,767 |
| 29 May 2024 | 11.54 | +6.56% | 155,046 |
| 27 May 2024 | 10.83 | +1.50% | 65,871 |
| 24 May 2024 | 10.67 | +2.11% | 91,000 |
| 23 May 2024 | 10.45 | -2.34% | 88,000 |
| 22 May 2024 | 10.70 | -3.60% | 34,500 |
| 21 May 2024 | 11.10 | -3.31% | 655,500 |
| 20 May 2024 | 11.48 | -2.38% | 285,000 |
| 17 May 2024 | 11.76 | -0.59% | 113,000 |
| 16 May 2024 | 11.83 | -0.50% | 39,500 |
| 15 May 2024 | 11.89 | -3.18% | 147,000 |
| 14 May 2024 | 12.28 | -5.39% | 201,500 |
| 13 May 2024 | 12.98 | -2.48% | 60,500 |
| 10 May 2024 | 13.31 | +2.38% | 73,000 |
| 9 May 2024 | 13.00 | -0.54% | 127,500 |
| 8 May 2024 | 13.07 | -0.91% | 58,000 |
| 7 May 2024 | 13.19 | -3.72% | 192,500 |
| 6 May 2024 | 13.70 | -2.28% | 160,500 |
| 3 May 2024 | 14.02 | +2.79% | 487,500 |
| 2 May 2024 | 13.64 | +1.94% | 162,500 |
| 30 Apr 2024 | 13.38 | +1.59% | 242,500 |
| 29 Apr 2024 | 13.17 | -3.09% | 58,000 |
| 26 Apr 2024 | 13.59 | -3.34% | 202,500 |
| 25 Apr 2024 | 14.06 | +0.29% | 458,500 |
| 24 Apr 2024 | 14.02 | +2.94% | 385,500 |
| 23 Apr 2024 | 13.62 | +1.41% | 677,500 |
| 22 Apr 2024 | 13.43 | +7.01% | 477,500 |
| 19 Apr 2024 | 12.55 | -2.26% | 172,500 |
| 18 Apr 2024 | 12.84 | -4.18% | 147,500 |
| 17 Apr 2024 | 13.40 | -1.47% | 472,000 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 18 Jul 2024.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 452 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on META
- META share price and overview
- MODAM history · Modaraba Al-Mali
- PAKT history · Pakistan Tobacco Company Limited
- PMPK history · Philip Morris (Pakistan) Limited
- EFOODS history · Engro Foods Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .