Mitchell’s Fruit Farms Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 173.02 | 178.00 | 173.01 | 177.10 | 177.10 | 7,033 |
| 2026-07-22 | 172.00 | 176.92 | 172.00 | 172.59 | 172.59 | 1,370 |
| 2026-07-21 | 170.08 | 182.00 | 170.08 | 174.10 | 174.10 | 5,592 |
| 2026-07-20 | 173.70 | 173.70 | 168.51 | 172.16 | 172.16 | 1,537 |
| 2026-07-17 | 174.99 | 174.99 | 172.00 | 173.34 | 173.34 | 2,242 |
| 2026-07-16 | 170.50 | 176.99 | 170.50 | 172.00 | 172.00 | 1,322 |
| 2026-07-15 | 171.00 | 174.80 | 169.10 | 172.31 | 172.31 | 1,518 |
| 2026-07-14 | 176.00 | 176.98 | 169.01 | 169.60 | 169.60 | 3,851 |
| 2026-07-13 | 176.42 | 179.50 | 176.00 | 178.04 | 178.04 | 5,987 |
| 2026-07-10 | 177.00 | 179.99 | 174.00 | 176.42 | 176.42 | 2,222 |
| 2026-07-09 | 180.00 | 180.00 | 172.21 | 175.50 | 175.50 | 2,740 |
| 2026-07-08 | 185.50 | 185.70 | 174.01 | 177.44 | 177.44 | 8,394 |
| 2026-07-07 | 184.00 | 184.00 | 182.00 | 182.42 | 182.42 | 9,768 |
| 2026-07-06 | 183.50 | 186.00 | 182.00 | 184.29 | 184.29 | 5,715 |
| 2026-07-03 | 182.10 | 188.00 | 180.01 | 183.99 | 183.99 | 22,862 |
| 2026-07-02 | 180.00 | 186.47 | 180.00 | 182.85 | 182.85 | 23,713 |
| 2026-07-01 | 184.00 | 184.00 | 180.00 | 180.77 | 180.77 | 9,971 |
| 2026-06-30 | 182.10 | 183.90 | 178.01 | 180.05 | 180.05 | 8,362 |
| 2026-06-29 | 187.00 | 189.00 | 181.10 | 183.90 | 183.90 | 14,947 |
| 2026-06-24 | 193.99 | 202.00 | 185.00 | 186.79 | 186.79 | 126,488 |
| 2026-06-23 | 175.00 | 188.94 | 175.00 | 188.94 | 188.94 | 84,810 |
| 2026-06-22 | 168.00 | 177.60 | 164.02 | 171.76 | 171.76 | 34,425 |
| 2026-06-19 | 169.97 | 170.99 | 166.00 | 166.42 | 166.42 | 6,642 |
| 2026-06-18 | 166.91 | 168.50 | 166.90 | 168.45 | 168.45 | 25,954 |
| 2026-06-17 | 168.87 | 169.00 | 164.00 | 166.91 | 166.91 | 24,868 |
| 2026-06-16 | 166.20 | 168.99 | 166.13 | 167.66 | 167.66 | 4,771 |
| 2026-06-15 | 161.50 | 168.00 | 160.50 | 166.90 | 166.90 | 121,148 |
| 2026-06-12 | 158.43 | 159.50 | 158.12 | 158.70 | 158.70 | 667 |
| 2026-06-11 | 157.06 | 159.00 | 157.06 | 157.59 | 157.59 | 894 |
| 2026-06-10 | 158.13 | 159.90 | 158.00 | 158.00 | 158.00 | 1,669 |
| 2026-06-09 | 160.00 | 160.00 | 158.00 | 158.13 | 158.13 | 895 |
| 2026-06-08 | 157.00 | 158.96 | 157.00 | 158.08 | 158.08 | 522 |
| 2026-06-05 | 159.50 | 161.00 | 156.75 | 157.24 | 157.24 | 8,061 |
| 2026-06-04 | 158.40 | 158.99 | 156.26 | 157.99 | 157.99 | 143 |
| 2026-06-03 | 158.50 | 158.50 | 157.57 | 157.99 | 157.99 | 787 |
| 2026-06-02 | 158.49 | 158.49 | 156.59 | 156.59 | 156.59 | 109 |
| 2026-06-01 | 158.03 | 163.00 | 155.00 | 156.59 | 156.59 | 14,406 |
| 2026-05-29 | 160.01 | 163.79 | 157.00 | 160.08 | 160.08 | 1,918 |
| 2026-05-25 | 160.90 | 161.11 | 159.00 | 160.86 | 160.86 | 2,577 |
| 2026-05-22 | 156.90 | 160.82 | 152.23 | 158.00 | 158.00 | 10,100 |
| 2026-05-21 | 159.00 | 159.25 | 156.01 | 157.19 | 157.19 | 1,285 |
| 2026-05-20 | 155.77 | 157.50 | 155.00 | 157.49 | 157.49 | 1,902 |
| 2026-05-19 | 157.02 | 159.48 | 156.50 | 156.51 | 156.51 | 1,014 |
| 2026-05-18 | 156.01 | 158.98 | 156.01 | 156.05 | 156.05 | 312 |
| 2026-05-15 | 156.25 | 160.00 | 156.25 | 157.34 | 157.34 | 1,236 |
| 2026-05-14 | 161.50 | 162.67 | 156.01 | 156.75 | 156.75 | 1,232 |
| 2026-05-13 | 161.99 | 162.30 | 160.50 | 161.00 | 161.00 | 43,479 |
| 2026-05-12 | 162.75 | 162.75 | 160.51 | 160.62 | 160.62 | 43,184 |
| 2026-05-11 | 158.50 | 162.00 | 157.00 | 161.13 | 161.13 | 1,884 |
| 2026-05-08 | 162.70 | 162.70 | 155.06 | 157.02 | 157.02 | 1,707 |
| 2026-05-07 | 162.00 | 162.00 | 157.03 | 158.91 | 158.91 | 6,685 |
| 2026-05-06 | 155.01 | 160.00 | 152.10 | 159.03 | 159.03 | 9,089 |
| 2026-05-05 | 156.99 | 156.99 | 153.64 | 153.64 | 153.64 | 124 |
| 2026-05-04 | 155.09 | 159.90 | 153.50 | 153.64 | 153.64 | 1,838 |
| 2026-04-30 | 157.00 | 157.00 | 145.00 | 152.34 | 152.34 | 7,988 |
| 2026-04-29 | 158.50 | 160.99 | 156.21 | 157.00 | 157.00 | 4,230 |
| 2026-04-28 | 162.00 | 162.00 | 155.50 | 158.20 | 158.20 | 10,036 |
| 2026-04-27 | 161.50 | 163.00 | 161.50 | 161.50 | 161.50 | 1,668 |
| 2026-04-24 | 161.00 | 162.98 | 160.00 | 160.23 | 160.23 | 3,864 |
| 2026-04-23 | 159.67 | 163.42 | 159.11 | 162.86 | 162.86 | 2,428 |
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.