Mitchell’s Fruit Farms Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 158.99 | 170.99 | 156.00 | 170.99 | 170.99 | 406,000 |
| 2023-11-22 | 155.14 | 159.90 | 152.00 | 159.06 | 159.06 | 317,500 |
| 2023-11-21 | 152.37 | 159.90 | 150.00 | 154.40 | 154.40 | 409,500 |
| 2023-11-20 | 151.00 | 156.00 | 147.01 | 152.60 | 152.60 | 344,000 |
| 2023-11-17 | 146.01 | 150.83 | 144.00 | 150.83 | 150.83 | 173,500 |
| 2023-11-16 | 132.99 | 140.31 | 123.26 | 140.31 | 140.31 | 135,000 |
| 2023-11-15 | 134.80 | 134.90 | 129.00 | 130.52 | 130.52 | 132,000 |
| 2023-11-14 | 125.00 | 133.99 | 120.50 | 131.41 | 131.41 | 225,500 |
| 2023-11-13 | 140.00 | 140.00 | 125.33 | 126.51 | 126.51 | 281,500 |
| 2023-11-10 | 134.93 | 134.93 | 125.00 | 134.93 | 134.93 | 516,000 |
| 2023-11-08 | 125.52 | 125.52 | 123.00 | 125.52 | 125.52 | 89,000 |
| 2023-11-07 | 116.76 | 116.76 | 111.33 | 116.76 | 116.76 | 248,500 |
| 2023-11-06 | 102.00 | 108.61 | 102.00 | 108.61 | 108.61 | 126,000 |
| 2023-11-03 | 102.11 | 103.05 | 100.00 | 101.03 | 101.03 | 107,000 |
| 2023-11-02 | 103.90 | 104.50 | 99.010 | 103.39 | 103.39 | 92,500 |
| 2023-11-01 | 113.84 | 114.89 | 99.480 | 103.53 | 103.53 | 391,500 |
| 2023-10-31 | 105.25 | 107.54 | 102.60 | 107.54 | 107.54 | 105,500 |
| 2023-10-30 | 92.000 | 100.04 | 92.000 | 100.04 | 100.04 | 183,000 |
| 2023-10-27 | 92.800 | 95.000 | 91.500 | 93.060 | 93.060 | 35,000 |
| 2023-10-26 | 92.010 | 95.150 | 92.010 | 92.280 | 92.280 | 54,000 |
| 2023-10-25 | 93.110 | 93.500 | 92.050 | 92.600 | 92.600 | 28,500 |
| 2023-10-24 | 93.250 | 96.900 | 92.500 | 92.840 | 92.840 | 81,000 |
| 2023-10-23 | 94.700 | 97.700 | 93.000 | 93.530 | 93.530 | 57,500 |
| 2023-10-20 | 99.490 | 99.490 | 94.010 | 94.700 | 94.700 | 111,500 |
| 2023-10-19 | 89.090 | 96.840 | 89.090 | 96.840 | 96.840 | 189,500 |
| 2023-10-18 | 90.600 | 92.880 | 89.500 | 90.080 | 90.080 | 59,000 |
| 2023-10-17 | 89.750 | 95.900 | 89.750 | 90.620 | 90.620 | 259,000 |
| 2023-10-16 | 93.990 | 93.990 | 89.030 | 89.210 | 89.210 | 58,000 |
| 2023-10-13 | 92.000 | 96.250 | 91.010 | 91.900 | 91.900 | 70,500 |
| 2023-10-12 | 93.010 | 98.000 | 89.550 | 92.400 | 92.400 | 148,500 |
| 2023-10-11 | 98.000 | 101.90 | 93.380 | 93.520 | 93.520 | 525,000 |
| 2023-10-10 | 113.00 | 117.31 | 100.95 | 100.95 | 100.95 | 327,000 |
| 2023-10-09 | 109.13 | 109.13 | 107.10 | 109.13 | 109.13 | 66,500 |
| 2023-10-06 | 101.00 | 101.52 | 97.000 | 101.52 | 101.52 | 265,500 |
| 2023-10-05 | 91.000 | 94.440 | 90.500 | 94.440 | 94.440 | 93,500 |
| 2023-10-04 | 84.000 | 87.850 | 84.000 | 87.850 | 87.850 | 257,500 |
| 2023-10-03 | 79.400 | 83.750 | 77.610 | 81.720 | 81.720 | 149,500 |
| 2023-10-02 | 79.700 | 79.700 | 78.120 | 78.250 | 78.250 | 21,000 |
| 2023-09-28 | 79.250 | 81.700 | 78.120 | 78.650 | 78.650 | 31,500 |
| 2023-09-27 | 82.010 | 84.800 | 79.010 | 79.760 | 79.760 | 291,000 |
| 2023-09-26 | 76.500 | 81.270 | 76.250 | 81.270 | 81.270 | 175,500 |
| 2023-09-25 | 76.900 | 77.000 | 75.600 | 75.600 | 75.600 | 14,500 |
| 2023-09-22 | 77.220 | 77.220 | 75.000 | 75.240 | 75.240 | 8,000 |
| 2023-09-21 | 74.990 | 75.000 | 74.990 | 75.000 | 75.000 | 2,500 |
| 2023-09-20 | 75.010 | 75.010 | 74.900 | 75.000 | 75.000 | 2,000 |
| 2023-09-19 | 76.000 | 77.000 | 75.200 | 75.620 | 75.620 | 27,000 |
| 2023-09-18 | 73.600 | 75.000 | 73.560 | 74.430 | 74.430 | 4,500 |
| 2023-09-15 | 75.120 | 75.120 | 74.260 | 74.380 | 74.380 | 3,000 |
| 2023-09-14 | 75.500 | 75.500 | 74.500 | 74.820 | 74.820 | 2,500 |
| 2023-09-13 | 74.000 | 76.000 | 73.500 | 74.410 | 74.410 | 19,500 |
| 2023-09-12 | 73.150 | 74.000 | 73.150 | 74.000 | 74.000 | 3,000 |
| 2023-09-11 | 75.900 | 75.900 | 73.700 | 74.450 | 74.450 | 12,500 |
| 2023-09-08 | 75.010 | 75.010 | 74.350 | 74.450 | 74.450 | 5,500 |
| 2023-09-07 | 75.450 | 76.500 | 74.560 | 75.610 | 75.610 | 9,500 |
| 2023-09-06 | 75.000 | 75.000 | 74.990 | 75.000 | 75.000 | 12,000 |
| 2023-09-05 | 75.000 | 76.490 | 74.510 | 75.510 | 75.510 | 3,500 |
| 2023-09-04 | 75.110 | 76.890 | 75.110 | 76.370 | 76.370 | 7,000 |
| 2023-09-01 | 75.500 | 75.500 | 72.560 | 75.500 | 75.500 | 7,000 |
| 2023-08-31 | 74.010 | 75.000 | 74.000 | 74.000 | 74.000 | 31,000 |
| 2023-08-30 | 75.300 | 76.790 | 75.100 | 76.510 | 76.510 | 4,500 |
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.