Mitchell’s Fruit Farms Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	91.150	92.900	90.000	90.140	90.140	35,500
2022-09-09	89.250	93.850	89.220	91.350	91.350	49,500
2022-09-08	93.500	94.540	90.560	91.650	91.650	36,000
2022-09-07	93.550	95.500	93.320	93.630	93.630	31,000
2022-09-06	92.600	94.250	92.600	93.780	93.780	53,500
2022-09-05	98.150	98.150	95.150	95.360	95.360	35,500
2022-09-02	99.500	99.500	97.520	97.760	97.760	59,000
2022-09-01	100.99	101.40	98.510	98.760	98.760	94,000
2022-08-31	100.80	102.00	99.510	99.920	99.920	93,500
2022-08-30	100.00	103.45	99.100	100.48	100.48	296,500
2022-08-29	99.010	99.500	96.610	98.390	98.390	73,500
2022-08-26	99.900	100.89	99.000	99.650	99.650	178,000
2022-08-25	101.50	101.50	99.000	99.270	99.270	158,500
2022-08-24	103.00	103.20	100.50	100.97	100.97	102,000
2022-08-23	104.40	104.99	102.05	103.07	103.07	96,500
2022-08-22	102.75	103.25	102.00	102.48	102.48	42,000
2022-08-19	102.84	107.25	102.50	104.41	104.41	533,500
2022-08-18	101.02	105.14	100.50	101.02	101.02	302,500
2022-08-17	101.21	103.00	99.800	100.29	100.29	108,000
2022-08-16	109.10	109.50	100.77	101.03	101.03	442,500
2022-08-15	109.95	112.50	108.50	108.94	108.94	302,000
2022-08-12	109.28	110.75	108.21	108.97	108.97	152,000
2022-08-11	113.29	114.80	108.50	109.28	109.28	156,000
2022-08-10	114.50	116.00	112.50	113.29	113.29	297,000
2022-08-05	112.65	115.50	110.20	112.83	112.83	222,500
2022-08-04	113.56	116.75	111.05	112.68	112.68	187,500
2022-08-03	109.74	116.21	108.30	113.43	113.43	488,500
2022-08-02	107.50	112.20	104.50	108.11	108.11	357,500
2022-08-01	113.00	114.20	108.31	109.33	109.33	134,500
2022-07-29	120.99	123.39	113.35	114.71	114.71	513,500
2022-07-28	112.99	117.66	112.99	117.66	117.66	134,000
2022-07-27	103.00	109.46	103.00	109.46	109.46	334,000
2022-07-26	99.900	104.41	98.500	101.83	101.83	203,500
2022-07-25	100.00	101.50	99.100	100.96	100.96	72,500
2022-07-22	100.25	103.70	99.100	101.34	101.34	139,000
2022-07-21	102.10	103.89	98.000	99.400	99.400	160,000
2022-07-20	103.10	104.98	98.100	101.98	101.98	321,500
2022-07-19	111.50	114.90	101.72	102.61	102.61	429,000
2022-07-18	115.01	116.39	109.37	109.95	109.95	453,500
2022-07-15	115.45	122.50	112.00	118.23	118.23	680,500
2022-07-14	118.89	120.80	113.91	115.45	115.45	770,000
2022-07-13	110.60	114.73	110.00	114.73	114.73	220,000
2022-07-07	100.99	106.73	100.99	106.73	106.73	589,000
2022-07-06	91.500	99.290	88.660	99.290	99.290	307,000
2022-07-05	101.98	102.00	91.170	92.370	92.370	640,000
2022-07-04	98.560	98.560	98.560	98.560	98.560	45,500
2022-07-01	91.690	91.690	91.690	91.690	91.690	26,500
2022-06-30	79.360	85.300	79.360	85.300	85.300	269,400
2022-06-29	78.950	80.090	77.000	79.350	79.350	38,600
2022-06-28	81.990	81.990	78.060	78.540	78.540	65,100
2022-06-27	79.000	80.900	79.000	80.670	80.670	35,000
2022-06-24	82.000	85.900	77.110	78.320	78.320	211,700
2022-06-23	86.840	87.250	81.520	82.090	82.090	299,000
2022-06-22	91.000	91.250	84.010	85.270	85.270	183,900
2022-06-21	89.000	91.000	86.000	88.960	88.960	586,900
2022-06-20	83.990	85.570	83.990	85.570	85.570	109,000
2022-06-17	74.450	79.600	74.450	79.600	79.600	192,600
2022-06-16	74.000	75.440	73.010	74.050	74.050	66,900
2022-06-15	74.700	75.380	74.590	74.890	74.890	51,800
2022-06-14	72.000	74.900	71.740	74.580	74.580	58,000

← NewerPage 18 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.