Mitchell’s Fruit Farms Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 139.99 | 149.16 | 136.50 | 138.40 | 138.40 | 514,600 |
| 2024-02-19 | 133.00 | 139.00 | 133.00 | 138.75 | 138.75 | 41,000 |
| 2024-02-16 | 137.98 | 141.00 | 135.40 | 136.10 | 136.10 | 148,200 |
| 2024-02-15 | 142.30 | 144.80 | 131.00 | 135.21 | 135.21 | 362,300 |
| 2024-02-14 | 130.00 | 137.97 | 130.00 | 137.97 | 137.97 | 199,400 |
| 2024-02-13 | 125.25 | 130.00 | 122.50 | 128.34 | 128.34 | 98,900 |
| 2024-02-12 | 126.70 | 128.80 | 125.00 | 126.91 | 126.91 | 113,200 |
| 2024-02-09 | 128.10 | 128.89 | 124.10 | 127.32 | 127.32 | 98,100 |
| 2024-02-07 | 131.95 | 138.44 | 130.60 | 132.20 | 132.20 | 317,000 |
| 2024-02-06 | 128.99 | 133.40 | 128.00 | 130.23 | 130.23 | 100,400 |
| 2024-02-02 | 128.99 | 130.00 | 127.00 | 128.00 | 128.00 | 49,100 |
| 2024-02-01 | 125.50 | 129.29 | 123.00 | 127.95 | 127.95 | 87,600 |
| 2024-01-31 | 127.98 | 129.00 | 124.00 | 124.92 | 124.92 | 86,500 |
| 2024-01-30 | 128.20 | 131.97 | 124.00 | 125.42 | 125.42 | 94,500 |
| 2024-01-29 | 138.60 | 138.60 | 126.36 | 128.20 | 128.20 | 137,800 |
| 2024-01-26 | 134.50 | 140.90 | 133.12 | 135.50 | 135.50 | 221,500 |
| 2024-01-25 | 135.01 | 139.90 | 132.41 | 133.08 | 133.08 | 71,900 |
| 2024-01-24 | 136.75 | 142.85 | 135.00 | 135.76 | 135.76 | 190,300 |
| 2024-01-23 | 150.89 | 151.37 | 136.70 | 138.18 | 138.18 | 630,800 |
| 2024-01-22 | 135.60 | 140.81 | 135.00 | 140.81 | 140.81 | 236,500 |
| 2024-01-19 | 122.90 | 130.99 | 122.89 | 130.99 | 130.99 | 199,000 |
| 2024-01-18 | 123.50 | 123.50 | 120.10 | 121.85 | 121.85 | 48,900 |
| 2024-01-17 | 126.89 | 126.89 | 124.00 | 124.23 | 124.23 | 21,000 |
| 2024-01-16 | 127.11 | 127.87 | 124.02 | 125.87 | 125.87 | 44,700 |
| 2024-01-15 | 130.22 | 132.00 | 128.00 | 128.26 | 128.26 | 51,600 |
| 2024-01-12 | 132.80 | 134.00 | 129.51 | 129.98 | 129.98 | 144,100 |
| 2024-01-11 | 134.00 | 135.80 | 131.50 | 131.83 | 131.83 | 214,000 |
| 2024-01-10 | 129.70 | 139.00 | 129.70 | 133.32 | 133.32 | 461,300 |
| 2024-01-09 | 131.95 | 133.49 | 131.00 | 131.57 | 131.57 | 89,700 |
| 2024-01-08 | 132.50 | 137.25 | 129.00 | 131.19 | 131.19 | 242,100 |
| 2024-01-05 | 131.51 | 136.30 | 128.01 | 132.35 | 132.35 | 232,700 |
| 2024-01-04 | 130.20 | 132.49 | 128.00 | 131.33 | 131.33 | 98,800 |
| 2024-01-03 | 129.15 | 133.96 | 128.20 | 130.61 | 130.61 | 149,500 |
| 2024-01-02 | 139.00 | 139.50 | 129.00 | 130.08 | 130.08 | 225,900 |
| 2024-01-01 | 130.29 | 136.73 | 130.00 | 135.96 | 135.96 | 275,800 |
| 2023-12-29 | 125.50 | 130.80 | 125.50 | 127.19 | 127.19 | 72,000 |
| 2023-12-28 | 127.20 | 132.85 | 127.00 | 128.00 | 128.00 | 177,000 |
| 2023-12-27 | 121.00 | 127.99 | 120.15 | 127.15 | 127.15 | 124,000 |
| 2023-12-26 | 132.01 | 132.01 | 122.02 | 122.07 | 122.07 | 213,500 |
| 2023-12-22 | 143.98 | 144.00 | 130.61 | 131.91 | 131.91 | 450,000 |
| 2023-12-21 | 130.10 | 141.50 | 128.00 | 139.61 | 139.61 | 354,000 |
| 2023-12-20 | 141.98 | 142.70 | 129.88 | 131.63 | 131.63 | 435,000 |
| 2023-12-19 | 147.55 | 152.99 | 140.03 | 140.41 | 140.41 | 674,000 |
| 2023-12-18 | 144.00 | 156.92 | 135.02 | 151.38 | 151.38 | 3,088,000 |
| 2023-12-15 | 151.12 | 152.50 | 145.97 | 145.97 | 145.97 | 529,000 |
| 2023-12-14 | 165.00 | 165.00 | 157.81 | 157.81 | 157.81 | 281,000 |
| 2023-12-13 | 186.01 | 187.89 | 170.61 | 170.61 | 170.61 | 548,500 |
| 2023-12-12 | 188.16 | 198.45 | 182.00 | 184.44 | 184.44 | 426,500 |
| 2023-12-11 | 195.02 | 201.00 | 185.71 | 187.13 | 187.13 | 134,000 |
| 2023-12-08 | 200.00 | 207.00 | 199.05 | 200.77 | 200.77 | 163,500 |
| 2023-12-07 | 196.55 | 215.00 | 196.55 | 200.71 | 200.71 | 618,000 |
| 2023-12-06 | 208.72 | 220.00 | 208.72 | 208.72 | 208.72 | 275,500 |
| 2023-12-05 | 225.64 | 225.64 | 225.64 | 225.64 | 225.64 | 70,000 |
| 2023-12-04 | 283.50 | 283.50 | 243.94 | 243.94 | 243.94 | 322,000 |
| 2023-12-01 | 260.00 | 263.72 | 259.01 | 263.72 | 263.72 | 93,000 |
| 2023-11-30 | 245.00 | 245.32 | 239.00 | 245.32 | 245.32 | 100,500 |
| 2023-11-29 | 226.43 | 228.20 | 213.10 | 228.20 | 228.20 | 142,000 |
| 2023-11-28 | 200.00 | 212.28 | 190.10 | 212.28 | 212.28 | 881,000 |
| 2023-11-27 | 194.89 | 197.60 | 181.00 | 197.47 | 197.47 | 1,322,000 |
| 2023-11-24 | 179.80 | 183.81 | 174.00 | 183.81 | 183.81 | 56,000 |
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.