Mitchell’s Fruit Farms Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 73.500 | 73.500 | 71.110 | 71.740 | 71.740 | 15,000 |
| 2022-06-10 | 73.000 | 74.500 | 72.510 | 74.080 | 74.080 | 19,400 |
| 2022-06-09 | 72.300 | 73.980 | 72.120 | 72.940 | 72.940 | 25,000 |
| 2022-06-08 | 74.020 | 75.000 | 72.000 | 72.850 | 72.850 | 76,800 |
| 2022-06-07 | 77.500 | 79.000 | 74.000 | 74.360 | 74.360 | 99,600 |
| 2022-06-06 | 75.500 | 79.250 | 75.110 | 77.070 | 77.070 | 97,200 |
| 2022-06-03 | 75.000 | 75.150 | 73.100 | 74.690 | 74.690 | 215,100 |
| 2022-06-02 | 74.000 | 75.970 | 73.250 | 75.060 | 75.060 | 134,700 |
| 2022-06-01 | 74.800 | 77.380 | 71.050 | 74.320 | 74.320 | 152,200 |
| 2022-05-31 | 77.000 | 77.060 | 74.500 | 74.800 | 74.800 | 20,400 |
| 2022-05-30 | 83.000 | 83.940 | 76.000 | 76.400 | 76.400 | 105,100 |
| 2022-05-27 | 82.050 | 86.200 | 81.250 | 81.480 | 81.480 | 110,100 |
| 2022-05-26 | 79.990 | 84.800 | 78.800 | 81.860 | 81.860 | 108,900 |
| 2022-05-25 | 77.000 | 81.000 | 76.200 | 79.980 | 79.980 | 46,400 |
| 2022-05-24 | 73.000 | 78.200 | 73.000 | 77.330 | 77.330 | 181,200 |
| 2022-05-23 | 78.000 | 78.000 | 73.000 | 73.060 | 73.060 | 75,700 |
| 2022-05-20 | 79.500 | 80.000 | 78.000 | 78.820 | 78.820 | 39,500 |
| 2022-05-19 | 75.480 | 80.500 | 75.480 | 77.600 | 77.600 | 332,000 |
| 2022-05-18 | 73.800 | 78.250 | 73.020 | 75.400 | 75.400 | 66,500 |
| 2022-05-17 | 72.000 | 76.000 | 71.100 | 72.840 | 72.840 | 74,700 |
| 2022-05-16 | 72.110 | 73.850 | 71.250 | 71.520 | 71.520 | 19,100 |
| 2022-05-13 | 74.000 | 76.450 | 72.000 | 74.070 | 74.070 | 59,400 |
| 2022-05-12 | 77.000 | 77.000 | 72.000 | 73.590 | 73.590 | 36,900 |
| 2022-05-11 | 83.000 | 83.000 | 77.270 | 77.480 | 77.480 | 29,600 |
| 2022-05-10 | 82.610 | 85.500 | 80.550 | 83.530 | 83.530 | 31,200 |
| 2022-05-09 | 89.000 | 89.000 | 84.000 | 84.230 | 84.230 | 14,300 |
| 2022-05-06 | 90.100 | 93.900 | 89.500 | 90.090 | 90.090 | 22,800 |
| 2022-04-28 | 94.110 | 94.110 | 87.980 | 90.720 | 90.720 | 45,500 |
| 2022-04-27 | 95.020 | 96.850 | 95.000 | 95.110 | 95.110 | 26,200 |
| 2022-04-26 | 100.01 | 100.01 | 95.000 | 96.410 | 96.410 | 43,400 |
| 2022-04-25 | 102.80 | 103.00 | 98.990 | 99.150 | 99.150 | 143,800 |
| 2022-04-22 | 102.09 | 107.00 | 99.000 | 100.04 | 100.04 | 78,500 |
| 2022-04-21 | 108.00 | 109.00 | 102.00 | 102.49 | 102.49 | 59,400 |
| 2022-04-20 | 110.00 | 111.77 | 108.11 | 108.57 | 108.57 | 29,400 |
| 2022-04-19 | 106.89 | 113.00 | 106.00 | 109.39 | 109.39 | 169,300 |
| 2022-04-18 | 109.60 | 109.80 | 104.00 | 105.39 | 105.39 | 42,400 |
| 2022-04-15 | 117.10 | 118.00 | 108.22 | 108.90 | 108.90 | 210,000 |
| 2022-04-14 | 122.80 | 122.80 | 115.89 | 116.99 | 116.99 | 148,800 |
| 2022-04-13 | 118.00 | 127.17 | 116.03 | 119.74 | 119.74 | 605,700 |
| 2022-04-12 | 115.01 | 120.45 | 115.00 | 118.30 | 118.30 | 104,000 |
| 2022-04-11 | 131.00 | 132.00 | 118.43 | 118.82 | 118.82 | 537,300 |
| 2022-04-08 | 138.40 | 138.50 | 128.03 | 128.03 | 128.03 | 35,200 |
| 2022-04-07 | 148.00 | 148.00 | 138.39 | 138.41 | 138.41 | 21,100 |
| 2022-04-06 | 149.00 | 150.00 | 148.05 | 149.61 | 149.61 | 1,900 |
| 2022-04-05 | 148.00 | 153.00 | 148.00 | 149.00 | 149.00 | 2,600 |
| 2022-04-04 | 153.50 | 154.00 | 145.00 | 148.00 | 148.00 | 1,300 |
| 2022-04-01 | 156.00 | 159.90 | 154.00 | 154.08 | 154.08 | 9,800 |
| 2022-03-31 | 160.00 | 160.00 | 156.00 | 156.02 | 156.02 | 9,000 |
| 2022-03-30 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | 1,600 |
| 2022-03-29 | 168.00 | 170.00 | 162.00 | 162.65 | 162.65 | 6,900 |
| 2022-03-28 | 169.00 | 169.00 | 163.00 | 163.00 | 163.00 | 3,200 |
| 2022-03-25 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 200 |
| 2022-03-24 | 163.00 | 171.00 | 163.00 | 169.07 | 169.07 | 1,900 |
| 2022-03-22 | 181.00 | 181.00 | 170.00 | 170.91 | 170.91 | 2,600 |
| 2022-03-21 | 181.10 | 181.10 | 181.00 | 181.00 | 181.00 | 1,400 |
| 2022-03-18 | 187.89 | 193.50 | 181.00 | 181.00 | 181.00 | 2,000 |
| 2022-03-17 | 190.00 | 193.50 | 190.00 | 192.25 | 192.25 | 300 |
| 2022-03-16 | 189.90 | 193.90 | 186.00 | 189.78 | 189.78 | 2,100 |
| 2022-03-15 | 190.00 | 190.00 | 182.25 | 182.25 | 182.25 | 100 |
| 2022-03-14 | 196.00 | 198.00 | 182.25 | 182.25 | 182.25 | 1,700 |
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.