Mitchell’s Fruit Farms Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	75.300	76.790	75.100	76.510	76.510	4,500
2023-08-29	76.020	77.100	74.010	77.040	77.040	26,000
2023-08-28	78.490	78.600	76.000	77.450	77.450	17,000
2023-08-25	78.600	79.000	78.020	78.510	78.510	3,000
2023-08-24	79.020	79.300	79.020	79.160	79.160	3,500
2023-08-23	80.950	80.950	79.500	79.500	79.500	4,000
2023-08-22	78.500	80.300	78.500	79.320	79.320	16,000
2023-08-21	79.900	80.500	79.000	79.000	79.000	5,000
2023-08-18	82.800	83.000	80.600	80.800	80.800	15,500
2023-08-17	82.000	82.200	81.300	81.330	81.330	6,500
2023-08-16	82.390	84.590	81.990	82.170	82.170	67,000
2023-08-15	79.500	83.010	79.500	80.960	80.960	55,500
2023-08-11	80.020	81.250	79.000	80.970	80.970	33,000
2023-08-10	80.500	81.500	79.000	79.720	79.720	27,500
2023-08-09	80.400	80.900	80.000	80.500	80.500	21,000
2023-08-08	81.600	81.800	79.110	80.250	80.250	17,000
2023-08-07	82.700	84.990	82.600	82.710	82.710	44,000
2023-08-04	84.000	84.000	82.480	82.850	82.850	65,000
2023-08-03	86.100	87.350	83.550	84.000	84.000	57,500
2023-08-02	86.000	89.000	86.000	86.240	86.240	161,500
2023-08-01	82.000	87.880	80.500	85.630	85.630	370,500
2023-07-31	83.000	83.500	81.990	82.120	82.120	65,500
2023-07-27	84.750	84.890	83.010	83.010	83.010	20,000
2023-07-26	84.490	86.900	83.500	83.920	83.920	88,500
2023-07-25	80.990	85.500	80.990	84.490	84.490	112,500
2023-07-24	81.050	81.500	80.000	80.620	80.620	14,000
2023-07-21	82.000	82.500	79.300	81.240	81.240	42,000
2023-07-20	80.180	82.490	80.000	81.980	81.980	12,500
2023-07-19	80.100	80.600	80.100	80.180	80.180	7,500
2023-07-18	80.000	81.340	79.610	80.700	80.700	2,000
2023-07-17	81.000	81.800	80.050	80.620	80.620	5,000
2023-07-14	81.000	82.000	80.500	81.280	81.280	13,000
2023-07-13	84.200	84.990	81.000	81.280	81.280	39,000
2023-07-12	84.500	85.000	82.500	82.920	82.920	26,500
2023-07-11	84.900	86.990	84.050	84.870	84.870	98,000
2023-07-10	81.000	87.550	81.000	84.610	84.610	269,000
2023-07-07	80.260	81.700	80.250	81.440	81.440	6,000
2023-07-06	78.300	82.250	78.300	81.030	81.030	139,000
2023-07-05	78.900	81.100	78.700	79.960	79.960	97,500
2023-07-04	80.010	80.010	77.500	77.510	77.510	51,500
2023-07-03	78.000	79.900	77.000	79.890	79.890	83,500
2023-06-27	74.990	75.800	73.800	74.330	74.330	14,000
2023-06-26	75.000	75.990	74.000	74.200	74.200	21,000
2023-06-23	72.000	72.150	72.000	72.100	72.100	6,000
2023-06-22	72.400	74.000	72.400	73.130	73.130	6,000
2023-06-21	74.200	74.640	72.000	74.360	74.360	27,500
2023-06-20	75.000	75.990	73.710	75.560	75.560	7,500
2023-06-19	77.100	77.100	75.600	76.420	76.420	18,500
2023-06-16	77.000	77.010	76.020	76.620	76.620	25,500
2023-06-15	76.400	78.590	76.010	76.470	76.470	22,500
2023-06-14	78.330	78.390	78.000	78.000	78.000	3,000
2023-06-13	79.290	79.290	77.000	77.430	77.430	20,500
2023-06-12	80.700	81.950	78.020	78.960	78.960	26,000
2023-06-09	81.700	83.000	80.500	81.150	81.150	32,500
2023-06-08	81.500	86.150	81.000	81.860	81.860	172,000
2023-06-07	78.780	82.000	78.600	80.730	80.730	85,500
2023-06-06	79.000	79.500	78.090	78.090	78.090	6,500
2023-06-05	79.000	79.500	77.510	78.240	78.240	38,500
2023-06-02	77.460	77.850	77.000	77.250	77.250	3,000
2023-06-01	79.790	79.990	76.610	77.090	77.090	32,000

← NewerPage 14 of 21 · 1,214 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.