Mitchell’s Fruit Farms Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 171.50 | 173.00 | 167.52 | 168.57 | 168.57 | 74,922 |
| 2024-08-21 | 169.90 | 174.00 | 168.50 | 170.22 | 170.22 | 108,034 |
| 2024-08-20 | 166.98 | 173.00 | 164.60 | 168.05 | 168.05 | 169,868 |
| 2024-08-19 | 163.01 | 168.00 | 162.00 | 164.59 | 164.59 | 99,427 |
| 2024-08-16 | 175.90 | 178.00 | 165.00 | 166.51 | 166.51 | 133,952 |
| 2024-08-15 | 167.00 | 181.46 | 167.00 | 174.16 | 174.16 | 768,398 |
| 2024-08-13 | 161.00 | 168.00 | 159.01 | 164.96 | 164.96 | 231,320 |
| 2024-08-12 | 164.00 | 172.80 | 160.05 | 160.85 | 160.85 | 255,454 |
| 2024-08-09 | 167.00 | 167.95 | 160.00 | 161.71 | 161.71 | 145,264 |
| 2024-08-08 | 154.00 | 168.00 | 152.50 | 163.64 | 163.64 | 476,372 |
| 2024-08-07 | 156.00 | 158.00 | 154.00 | 154.19 | 154.19 | 50,086 |
| 2024-08-06 | 163.00 | 166.00 | 154.55 | 156.11 | 156.11 | 613,980 |
| 2024-08-05 | 143.60 | 157.94 | 143.58 | 157.94 | 157.94 | 681,067 |
| 2024-08-02 | 139.10 | 148.80 | 139.10 | 143.58 | 143.58 | 184,852 |
| 2024-08-01 | 140.00 | 143.10 | 139.20 | 140.00 | 140.00 | 37,952 |
| 2024-07-31 | 145.50 | 147.00 | 139.00 | 140.90 | 140.90 | 71,272 |
| 2024-07-30 | 146.10 | 149.00 | 142.00 | 143.30 | 143.30 | 215,533 |
| 2024-07-29 | 144.89 | 150.90 | 144.73 | 145.97 | 145.97 | 353,463 |
| 2024-07-26 | 148.00 | 149.10 | 143.00 | 143.42 | 143.42 | 42,583 |
| 2024-07-25 | 147.00 | 152.50 | 146.00 | 147.21 | 147.21 | 309,587 |
| 2024-07-24 | 142.99 | 147.90 | 142.99 | 145.56 | 145.56 | 86,434 |
| 2024-07-23 | 141.50 | 143.05 | 140.00 | 141.99 | 141.99 | 15,973 |
| 2024-07-22 | 140.50 | 142.88 | 136.70 | 139.82 | 139.82 | 34,109 |
| 2024-07-19 | 148.50 | 148.80 | 141.50 | 142.27 | 142.27 | 102,172 |
| 2024-07-18 | 147.98 | 149.89 | 145.50 | 146.73 | 146.73 | 88,076 |
| 2024-07-15 | 141.99 | 151.75 | 141.01 | 148.17 | 148.17 | 230,576 |
| 2024-07-12 | 142.70 | 143.90 | 135.50 | 140.34 | 140.34 | 32,070 |
| 2024-07-11 | 144.97 | 147.00 | 142.01 | 143.12 | 143.12 | 73,258 |
| 2024-07-10 | 146.49 | 147.88 | 142.05 | 142.51 | 142.51 | 55,095 |
| 2024-07-09 | 141.94 | 149.50 | 141.50 | 145.48 | 145.48 | 305,799 |
| 2024-07-08 | 141.99 | 142.50 | 139.00 | 140.04 | 140.04 | 12,213 |
| 2024-07-05 | 141.00 | 141.00 | 136.30 | 139.53 | 139.53 | 18,577 |
| 2024-07-04 | 140.90 | 143.00 | 137.15 | 138.49 | 138.49 | 73,905 |
| 2024-07-03 | 136.80 | 146.82 | 136.79 | 138.84 | 138.84 | 228,192 |
| 2024-07-02 | 133.00 | 139.00 | 129.34 | 134.70 | 134.70 | 67,601 |
| 2024-07-01 | 133.99 | 133.99 | 131.15 | 131.93 | 131.93 | 11,970 |
| 2024-06-28 | 133.48 | 134.19 | 131.50 | 132.76 | 132.76 | 8,219 |
| 2024-06-27 | 132.39 | 132.90 | 130.51 | 131.01 | 131.01 | 25,174 |
| 2024-06-26 | 138.00 | 138.00 | 130.00 | 130.95 | 130.95 | 81,234 |
| 2024-06-25 | 138.00 | 138.50 | 136.00 | 136.36 | 136.36 | 19,225 |
| 2024-06-24 | 139.70 | 139.70 | 136.50 | 136.72 | 136.72 | 37,236 |
| 2024-06-21 | 139.59 | 141.47 | 135.51 | 137.07 | 137.07 | 46,574 |
| 2024-06-20 | 135.00 | 142.10 | 133.95 | 137.10 | 137.10 | 58,486 |
| 2024-06-14 | 137.00 | 137.00 | 133.51 | 134.20 | 134.20 | 33,126 |
| 2024-06-13 | 132.00 | 136.98 | 132.00 | 136.13 | 136.13 | 42,837 |
| 2024-06-12 | 133.00 | 135.00 | 131.01 | 131.39 | 131.39 | 61,786 |
| 2024-06-11 | 140.84 | 140.84 | 133.00 | 133.64 | 133.64 | 56,818 |
| 2024-06-10 | 143.50 | 143.50 | 138.00 | 138.42 | 138.42 | 25,901 |
| 2024-06-07 | 143.90 | 143.90 | 132.32 | 141.01 | 141.01 | 56,212 |
| 2024-06-06 | 150.52 | 151.98 | 140.26 | 143.09 | 143.09 | 62,258 |
| 2024-06-05 | 154.45 | 154.45 | 151.00 | 151.09 | 151.09 | 43,638 |
| 2024-06-04 | 155.80 | 155.99 | 152.50 | 152.96 | 152.96 | 43,356 |
| 2024-06-03 | 156.94 | 158.83 | 153.00 | 154.83 | 154.83 | 218,861 |
| 2024-05-31 | 154.23 | 156.50 | 152.00 | 154.21 | 154.21 | 67,676 |
| 2024-05-30 | 156.77 | 156.77 | 153.25 | 154.24 | 154.24 | 42,651 |
| 2024-05-29 | 156.99 | 156.99 | 153.00 | 153.12 | 153.12 | 60,675 |
| 2024-05-27 | 158.50 | 159.60 | 155.01 | 156.08 | 156.08 | 70,847 |
| 2024-05-24 | 161.00 | 162.00 | 158.50 | 158.80 | 158.80 | 110,218 |
| 2024-05-23 | 158.00 | 163.43 | 157.50 | 159.26 | 159.26 | 123,303 |
| 2024-05-22 | 159.90 | 161.50 | 157.00 | 157.64 | 157.64 | 91,953 |
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.