Mitchell’s Fruit Farms Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 164.00 | 164.95 | 158.40 | 160.27 | 160.27 | 11,920 |
| 2026-10-16 | 171.71 | 175.00 | 160.15 | 161.94 | 161.94 | 58,384 |
| 2026-10-15 | 155.00 | 169.72 | 155.00 | 169.66 | 169.66 | 163,286 |
| 2026-10-14 | 155.25 | 157.00 | 150.00 | 154.29 | 154.29 | 18,335 |
| 2026-10-13 | 157.21 | 158.94 | 155.00 | 155.09 | 155.09 | 5,658 |
| 2026-10-12 | 160.00 | 161.00 | 154.00 | 155.07 | 155.07 | 2,583 |
| 2026-10-09 | 158.04 | 166.00 | 155.00 | 157.07 | 157.07 | 10,893 |
| 2026-10-08 | 162.83 | 162.84 | 157.20 | 159.16 | 159.16 | 704 |
| 2026-10-07 | 157.02 | 167.00 | 153.01 | 159.67 | 159.67 | 22,160 |
| 2026-10-06 | 161.96 | 164.35 | 160.17 | 163.13 | 163.13 | 3,072 |
| 2026-10-05 | 165.00 | 169.99 | 160.00 | 161.96 | 161.96 | 18,669 |
| 2026-10-02 | 165.00 | 174.98 | 162.10 | 164.40 | 164.40 | 97,847 |
| 2026-10-01 | 163.83 | 174.90 | 160.00 | 168.11 | 168.11 | 242,108 |
| 2026-09-30 | 159.21 | 164.00 | 159.01 | 161.49 | 161.49 | 4,714 |
| 2026-09-29 | 163.13 | 163.13 | 158.51 | 159.51 | 159.51 | 4,130 |
| 2026-09-28 | 167.98 | 167.98 | 162.70 | 163.13 | 163.13 | 2,583 |
| 2026-09-25 | 160.01 | 164.99 | 160.01 | 162.90 | 162.90 | 64 |
| 2026-09-24 | 163.34 | 165.00 | 162.00 | 162.90 | 162.90 | 1,537 |
| 2026-09-23 | 164.95 | 164.96 | 163.00 | 163.34 | 163.34 | 660 |
| 2026-09-22 | 164.89 | 164.90 | 162.27 | 163.44 | 163.44 | 1,038 |
| 2026-09-21 | 170.00 | 172.00 | 164.00 | 164.10 | 164.10 | 7,930 |
| 2026-09-18 | 157.00 | 171.99 | 157.00 | 165.52 | 165.52 | 31,230 |
| 2026-09-17 | 160.00 | 161.98 | 158.20 | 158.48 | 158.48 | 2,003 |
| 2026-09-16 | 165.00 | 165.00 | 154.00 | 158.15 | 158.15 | 7,276 |
| 2026-09-15 | 169.80 | 169.80 | 162.00 | 162.03 | 162.03 | 4,931 |
| 2026-09-14 | 165.02 | 173.00 | 165.02 | 166.73 | 166.73 | 2,012 |
| 2026-09-11 | 167.00 | 172.30 | 157.30 | 168.04 | 168.04 | 8,374 |
| 2026-09-10 | 164.00 | 168.00 | 162.00 | 164.05 | 164.05 | 2,350 |
| 2026-09-09 | 162.10 | 166.50 | 162.10 | 165.32 | 165.32 | 395 |
| 2026-09-08 | 169.90 | 169.90 | 160.25 | 162.14 | 162.14 | 2,249 |
| 2026-09-07 | 165.00 | 169.90 | 162.00 | 164.84 | 164.84 | 4,323 |
| 2026-09-04 | 168.00 | 170.38 | 165.41 | 169.00 | 169.00 | 980 |
| 2026-09-03 | 172.85 | 172.85 | 168.00 | 168.37 | 168.37 | 1,913 |
| 2026-09-02 | 174.00 | 174.00 | 165.41 | 168.72 | 168.72 | 5,142 |
| 2026-09-01 | 175.00 | 175.00 | 173.00 | 173.51 | 173.51 | 1,688 |
| 2026-08-31 | 176.98 | 176.98 | 171.70 | 174.86 | 174.86 | 5,950 |
| 2026-08-28 | 172.22 | 174.00 | 171.20 | 174.00 | 174.00 | 3,904 |
| 2026-08-27 | 179.97 | 179.97 | 169.70 | 174.57 | 174.57 | 19,907 |
| 2026-08-25 | 175.22 | 178.00 | 172.00 | 173.04 | 173.04 | 12,487 |
| 2026-08-24 | 175.00 | 180.00 | 175.00 | 177.18 | 177.18 | 5,833 |
| 2026-08-21 | 183.00 | 183.00 | 177.00 | 177.42 | 177.42 | 1,060 |
| 2026-08-20 | 185.00 | 185.00 | 177.00 | 178.40 | 178.40 | 10,147 |
| 2026-08-19 | 188.00 | 188.00 | 184.00 | 184.98 | 184.98 | 1,400 |
| 2026-08-18 | 190.00 | 190.20 | 185.00 | 187.10 | 187.10 | 10,734 |
| 2026-08-17 | 192.00 | 192.00 | 188.00 | 189.13 | 189.13 | 4,400 |
| 2026-08-13 | 189.42 | 192.75 | 187.00 | 189.58 | 189.58 | 10,306 |
| 2026-08-12 | 188.10 | 195.00 | 188.00 | 189.42 | 189.42 | 27,800 |
| 2026-08-11 | 174.11 | 196.80 | 174.11 | 189.99 | 189.99 | 144,509 |
| 2026-08-10 | 178.00 | 181.99 | 175.00 | 181.01 | 181.01 | 6,682 |
| 2026-08-07 | 174.00 | 176.95 | 166.00 | 174.14 | 174.14 | 1,492 |
| 2026-08-06 | 179.98 | 179.98 | 176.10 | 176.99 | 176.99 | 2,064 |
| 2026-08-05 | 176.00 | 180.00 | 176.00 | 177.36 | 177.36 | 3,283 |
| 2026-08-04 | 176.81 | 178.99 | 171.00 | 175.66 | 175.66 | 3,482 |
| 2026-08-03 | 178.01 | 180.00 | 177.16 | 177.73 | 177.73 | 5,009 |
| 2026-07-31 | 180.00 | 184.40 | 177.16 | 177.56 | 177.56 | 5,659 |
| 2026-07-30 | 174.01 | 191.99 | 174.01 | 180.95 | 180.95 | 92,957 |
| 2026-07-29 | 177.87 | 178.70 | 173.11 | 174.99 | 174.99 | 5,913 |
| 2026-07-28 | 176.09 | 179.89 | 169.05 | 175.01 | 175.01 | 2,664 |
| 2026-07-27 | 178.94 | 184.00 | 175.11 | 176.09 | 176.09 | 69,910 |
| 2026-07-24 | 177.09 | 180.00 | 159.39 | 173.23 | 173.23 | 8,049 |
Page 1 of 3 · 123 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.