SUPER
WAITLIST
  1. Home
  2. Stocks
  3. MWMP
  4. History

MWMP · MISCELLANEOUS

MWMP share price history Mandviwala Mauser Plastic Industries

Mandviwala Mauser Plastic Industries (MWMP) has 609 daily sessions on file, from 3 Jun 2024 to 13 Nov 2026. The last close was Rs 73.98. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
3 Jun 2024close Rs 4.51
Last session
13 Nov 2026close Rs 73.98
Sessions on file
60930 months
Highest close
Rs 163.9222 Sep 2025
Lowest close
Rs 4.513 Jun 2024

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 13 Nov 2026.

Month-end closes

MWMP month-end close

753991442026-112024-062025-09MWMP month-end close
Jun 2024 to Nov 2026, rupees. 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 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202673.9874.0665.071,321,6669
Oct 202666.2194.9366.1212,674,85522
Sep 202677.0796.8757.0013,030,71822
Aug 202656.1961.0054.45597,69719
Jul 202660.0373.4560.031,756,29223
Jun 202665.0070.8163.051,243,06120
May 202657.5068.0953.572,030,62017
Apr 202648.7056.8648.04401,49922
Mar 202652.9256.4137.90688,65220
Feb 202640.8761.1640.00600,20119
Jan 202654.7571.7054.751,872,25622
Dec 202566.8593.5166.856,664,02322
Nov 202594.45137.3394.452,433,24720
Oct 2025111.64139.93111.642,293,28623
Sep 2025136.86163.9255.505,932,93522
Aug 202550.4551.8834.441,141,81220
Jul 202533.1740.4018.212,617,82023
Jun 202518.9920.8816.86589,17019
May 202517.1619.0015.88256,00220
Apr 202518.0118.3015.01582,74420
Mar 202514.9619.2014.96332,52419
Feb 202517.2922.0115.79925,47019
Jan 202520.3323.5016.09623,93223
Dec 202417.0017.1213.71388,18821
Nov 202415.8119.8714.17914,25921
Oct 202414.4817.5613.55755,03223
Sep 202417.0519.5615.06170,36420
Aug 202420.0820.0814.72389,54921
Jul 202418.7523.7814.402,129,76621
Jun 202418.3718.374.512,438,73117

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 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202673.98-0.11%412,539
12 Nov 202674.06+9.28%289,466
11 Nov 202667.77+1.10%101,725
10 Nov 202667.03+0.46%77,018
6 Nov 202666.72-0.73%63,532
5 Nov 202667.21-0.64%44,923
4 Nov 202667.64+1.73%112,118
3 Nov 202666.49+2.18%167,640
2 Nov 202665.07-1.72%52,705
30 Oct 202666.21-2.37%66,217
29 Oct 202667.82+2.57%142,413
28 Oct 202666.12-6.21%336,811
27 Oct 202670.50-0.34%257,204
26 Oct 202670.74-1.56%434,692
23 Oct 202671.86-6.31%318,098
22 Oct 202676.70-0.54%498,773
21 Oct 202677.12-3.98%594,508
20 Oct 202680.32+1.77%443,598
19 Oct 202678.92-8.65%354,125
16 Oct 202686.39-1.61%358,671
15 Oct 202687.80-3.20%340,925
14 Oct 202690.70+0.03%1,011,308
13 Oct 202690.67-4.49%728,215
12 Oct 202694.93+4.96%991,956
9 Oct 202690.44-3.09%824,650
8 Oct 202693.32+9.94%1,121,561
7 Oct 202684.88+10.01%518,263
6 Oct 202677.16-8.07%862,455
5 Oct 202683.93-10.00%970,317
2 Oct 202693.26+10.00%353,956
1 Oct 202684.78+10.00%1,146,139
30 Sep 202677.07-8.48%412,323
29 Sep 202684.21-1.92%1,024,302
28 Sep 202685.86+6.62%677,500
25 Sep 202680.53-7.45%549,636
24 Sep 202687.01-3.44%400,612
23 Sep 202690.11-6.63%745,924
22 Sep 202696.51-0.37%739,652
21 Sep 202696.87+4.85%1,236,755
18 Sep 202692.39+7.11%1,526,890
17 Sep 202686.26+10.00%883,799
16 Sep 202678.42+8.03%770,119
15 Sep 202672.59+1.97%92,345
14 Sep 202671.19+3.01%149,085
11 Sep 202669.11-1.65%134,135
10 Sep 202670.27-5.68%129,500
9 Sep 202674.50+5.37%1,071,625
8 Sep 202670.70-6.81%1,098,846
7 Sep 202675.87+10.00%974,225
4 Sep 202668.97+10.00%223,745
3 Sep 202662.70+10.00%166,528
2 Sep 202657.00-1.71%11,387
1 Sep 202657.99+3.20%11,785
31 Aug 202656.19+0.61%22,577
28 Aug 202655.85+1.55%3,648
27 Aug 202655.00+1.01%13,826
25 Aug 202654.45-0.55%19,555
24 Aug 202654.75-0.24%5,223
21 Aug 202654.88+0.18%25,082
20 Aug 202654.78-1.12%3,379

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 13 Nov 2026.

Download every daily close

MWMP daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 609 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 MWMP

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 .