Mitchell’s Fruit Farms Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	83.980	83.980	77.000	77.410	77.410	97,500
2023-05-30	76.790	81.190	76.400	81.190	81.190	147,000
2023-05-29	75.990	77.790	73.000	75.530	75.530	26,000
2023-05-26	75.010	76.000	72.150	73.620	73.620	25,000
2023-05-25	77.100	77.110	75.550	75.730	75.730	6,500
2023-05-24	77.000	77.500	77.000	77.010	77.010	6,000
2023-05-23	76.500	76.500	76.250	76.260	76.260	4,000
2023-05-22	78.890	78.890	76.000	76.120	76.120	5,500
2023-05-19	78.000	78.000	76.320	77.030	77.030	8,500
2023-05-18	78.780	79.390	77.460	77.870	77.870	12,000
2023-05-17	78.210	78.300	77.700	77.860	77.860	7,000
2023-05-16	79.400	79.800	79.150	79.250	79.250	12,000
2023-05-15	78.500	79.000	78.000	78.320	78.320	6,500
2023-05-12	78.000	80.000	78.000	79.640	79.640	39,500
2023-05-11	78.500	78.500	77.100	77.470	77.470	30,500
2023-05-10	79.900	79.900	77.010	77.610	77.610	31,500
2023-05-09	82.550	83.830	79.900	79.980	79.980	66,500
2023-05-08	85.110	85.110	83.800	83.830	83.830	13,000
2023-05-05	85.550	86.000	85.260	85.260	85.260	19,000
2023-05-04	85.990	88.000	85.990	86.400	86.400	30,000
2023-05-03	86.060	86.350	84.600	85.290	85.290	42,000
2023-05-02	86.500	87.000	85.900	86.500	86.500	28,000
2023-04-28	86.900	89.950	85.500	85.790	85.790	63,000
2023-04-27	87.010	90.000	87.010	87.620	87.620	92,000
2023-04-26	87.000	89.490	85.500	87.790	87.790	81,000
2023-04-20	85.050	87.450	85.050	86.250	86.250	24,500
2023-04-19	86.000	86.000	85.350	85.630	85.630	9,500
2023-04-18	86.000	87.400	85.300	86.710	86.710	9,000
2023-04-17	86.000	86.400	85.150	86.260	86.260	17,500
2023-04-13	86.300	87.700	85.920	85.940	85.940	31,500
2023-04-12	87.000	88.900	85.750	87.700	87.700	21,500
2023-04-11	87.300	87.500	85.100	86.100	86.100	10,500
2023-04-10	87.500	87.500	87.500	87.500	87.500	1,500
2023-04-07	89.490	89.490	88.510	88.510	88.510	2,000
2023-04-06	89.990	90.500	89.000	89.280	89.280	23,000
2023-04-05	89.500	90.400	88.100	89.470	89.470	5,500
2023-04-04	88.500	90.490	87.100	89.310	89.310	16,500
2023-04-03	88.000	88.000	88.000	88.000	88.000	1,500
2023-03-31	88.000	88.750	87.110	88.080	88.080	9,000
2023-03-30	87.100	89.480	87.100	88.470	88.470	5,000
2023-03-29	87.900	89.800	86.680	87.640	87.640	17,000
2023-03-28	88.100	88.100	87.100	87.900	87.900	8,000
2023-03-27	88.900	89.000	88.350	88.850	88.850	8,500
2023-03-24	89.010	89.850	88.200	88.900	88.900	10,500
2023-03-22	92.500	92.740	91.070	91.470	91.470	38,000
2023-03-21	92.620	94.920	92.500	93.400	93.400	18,500
2023-03-20	92.790	95.890	91.000	93.710	93.710	110,000
2023-03-17	92.550	93.390	91.520	91.870	91.870	19,500
2023-03-16	92.000	94.500	91.700	92.130	92.130	105,000
2023-03-15	91.510	92.300	91.100	91.520	91.520	15,500
2023-03-14	91.110	93.000	91.000	92.000	92.000	26,500
2023-03-13	94.750	95.900	91.500	91.700	91.700	68,500
2023-03-10	93.400	95.890	92.500	93.330	93.330	118,500
2023-03-09	92.500	92.900	90.000	92.190	92.190	59,500
2023-03-08	94.990	95.900	92.000	92.590	92.590	40,000
2023-03-07	95.800	95.800	92.550	93.940	93.940	21,500
2023-03-06	92.000	98.950	92.000	94.750	94.750	168,500
2023-03-03	89.610	94.000	89.610	92.590	92.590	57,000
2023-03-02	91.000	94.000	90.250	90.890	90.890	32,000
2023-03-01	91.000	93.000	89.250	92.100	92.100	37,000

← NewerPage 15 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.