Mitchell’s Fruit Farms Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 158.90 | 161.60 | 157.00 | 159.27 | 159.27 | 202,782 |
| 2024-05-20 | 158.20 | 161.61 | 157.21 | 157.84 | 157.84 | 113,378 |
| 2024-05-17 | 158.25 | 159.50 | 157.56 | 158.14 | 158.14 | 58,172 |
| 2024-05-16 | 160.00 | 162.00 | 158.00 | 158.20 | 158.20 | 145,084 |
| 2024-05-15 | 159.70 | 165.00 | 159.00 | 159.21 | 159.21 | 174,386 |
| 2024-05-14 | 163.00 | 163.80 | 159.06 | 159.70 | 159.70 | 156,966 |
| 2024-05-13 | 170.16 | 170.16 | 162.10 | 163.04 | 163.04 | 272,709 |
| 2024-05-10 | 159.00 | 169.18 | 158.51 | 169.15 | 169.15 | 751,183 |
| 2024-05-09 | 156.00 | 161.30 | 155.50 | 157.38 | 157.38 | 261,059 |
| 2024-05-08 | 155.99 | 162.00 | 154.50 | 155.70 | 155.70 | 303,237 |
| 2024-05-07 | 161.95 | 161.95 | 154.00 | 154.53 | 154.53 | 218,801 |
| 2024-05-06 | 155.94 | 165.79 | 154.31 | 160.61 | 160.61 | 608,335 |
| 2024-05-03 | 151.11 | 156.49 | 151.11 | 154.25 | 154.25 | 151,699 |
| 2024-05-02 | 156.00 | 156.00 | 151.00 | 152.07 | 152.07 | 131,374 |
| 2024-04-30 | 169.50 | 171.20 | 154.42 | 155.14 | 155.14 | 595,219 |
| 2024-04-29 | 156.31 | 166.94 | 155.00 | 166.94 | 166.94 | 653,878 |
| 2024-04-26 | 157.62 | 158.99 | 155.00 | 155.29 | 155.29 | 93,008 |
| 2024-04-25 | 164.89 | 166.00 | 156.50 | 157.62 | 157.62 | 375,660 |
| 2024-04-24 | 155.95 | 162.95 | 153.10 | 161.27 | 161.27 | 475,919 |
| 2024-04-23 | 153.20 | 156.99 | 152.10 | 154.01 | 154.01 | 90,916 |
| 2024-04-22 | 153.70 | 159.00 | 153.70 | 154.43 | 154.43 | 199,158 |
| 2024-04-19 | 154.88 | 156.00 | 152.58 | 154.70 | 154.70 | 60,000 |
| 2024-04-18 | 153.50 | 156.90 | 153.10 | 153.76 | 153.76 | 65,600 |
| 2024-04-17 | 155.88 | 156.00 | 154.15 | 154.43 | 154.43 | 71,900 |
| 2024-04-16 | 153.71 | 161.62 | 153.71 | 155.03 | 155.03 | 450,100 |
| 2024-04-15 | 153.00 | 157.20 | 151.00 | 153.71 | 153.71 | 178,200 |
| 2024-04-09 | 154.95 | 156.00 | 153.00 | 153.61 | 153.61 | 44,300 |
| 2024-04-08 | 156.49 | 156.49 | 153.00 | 153.59 | 153.59 | 46,700 |
| 2024-04-04 | 154.00 | 157.50 | 154.00 | 155.01 | 155.01 | 77,300 |
| 2024-04-03 | 154.05 | 157.50 | 153.28 | 154.11 | 154.11 | 113,600 |
| 2024-04-02 | 153.79 | 155.97 | 152.00 | 153.01 | 153.01 | 50,300 |
| 2024-04-01 | 155.89 | 156.65 | 152.02 | 152.70 | 152.70 | 43,000 |
| 2024-03-29 | 157.00 | 157.00 | 153.00 | 153.41 | 153.41 | 53,700 |
| 2024-03-28 | 156.00 | 161.80 | 155.99 | 156.66 | 156.66 | 121,600 |
| 2024-03-27 | 156.00 | 157.99 | 154.00 | 154.54 | 154.54 | 34,800 |
| 2024-03-26 | 152.52 | 159.95 | 152.52 | 157.04 | 157.04 | 66,600 |
| 2024-03-25 | 157.00 | 157.98 | 155.35 | 155.51 | 155.51 | 36,100 |
| 2024-03-22 | 157.57 | 159.00 | 156.00 | 157.53 | 157.53 | 71,400 |
| 2024-03-21 | 162.50 | 163.85 | 157.57 | 158.43 | 158.43 | 81,100 |
| 2024-03-20 | 164.90 | 165.75 | 160.01 | 160.99 | 160.99 | 89,800 |
| 2024-03-19 | 164.00 | 167.00 | 161.55 | 162.26 | 162.26 | 140,800 |
| 2024-03-18 | 158.00 | 166.99 | 158.00 | 164.49 | 164.49 | 301,100 |
| 2024-03-15 | 162.99 | 164.00 | 157.57 | 158.47 | 158.47 | 117,000 |
| 2024-03-14 | 154.70 | 166.28 | 154.70 | 162.48 | 162.48 | 379,200 |
| 2024-03-13 | 163.00 | 164.51 | 152.19 | 154.68 | 154.68 | 155,300 |
| 2024-03-12 | 163.50 | 171.70 | 162.60 | 163.68 | 163.68 | 273,900 |
| 2024-03-11 | 159.40 | 164.50 | 159.40 | 163.04 | 163.04 | 252,500 |
| 2024-03-08 | 156.01 | 166.94 | 154.00 | 159.07 | 159.07 | 686,000 |
| 2024-03-07 | 158.89 | 160.00 | 153.00 | 155.29 | 155.29 | 337,800 |
| 2024-03-06 | 160.00 | 164.80 | 157.60 | 158.57 | 158.57 | 245,400 |
| 2024-03-05 | 162.01 | 163.48 | 157.00 | 157.97 | 157.97 | 99,700 |
| 2024-03-04 | 165.50 | 167.40 | 161.01 | 161.73 | 161.73 | 137,800 |
| 2024-03-01 | 175.00 | 181.70 | 159.20 | 165.04 | 165.04 | 1,232,900 |
| 2024-02-29 | 168.84 | 171.13 | 164.00 | 171.13 | 171.13 | 302,900 |
| 2024-02-28 | 148.10 | 159.19 | 148.00 | 159.19 | 159.19 | 203,200 |
| 2024-02-27 | 148.00 | 153.80 | 141.00 | 148.08 | 148.08 | 337,400 |
| 2024-02-26 | 144.89 | 152.00 | 142.00 | 146.52 | 146.52 | 203,400 |
| 2024-02-23 | 139.01 | 144.79 | 139.01 | 142.34 | 142.34 | 65,500 |
| 2024-02-22 | 139.01 | 143.00 | 139.01 | 140.31 | 140.31 | 57,800 |
| 2024-02-21 | 141.00 | 143.85 | 139.50 | 141.53 | 141.53 | 158,500 |
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.