Mitchell’s Fruit Farms Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 186.00 | 194.00 | 186.00 | 194.00 | 194.00 | 700 |
| 2022-03-10 | 200.00 | 200.00 | 190.00 | 197.95 | 197.95 | 400 |
| 2022-03-09 | 199.95 | 200.00 | 199.95 | 200.00 | 200.00 | 100 |
| 2022-03-08 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 200 |
| 2022-03-07 | 200.05 | 200.05 | 199.30 | 199.65 | 199.65 | 500 |
| 2022-03-04 | 220.20 | 220.20 | 215.24 | 215.44 | 215.44 | 5,100 |
| 2022-03-03 | 234.99 | 234.99 | 220.01 | 232.69 | 232.69 | 1,700 |
| 2022-03-02 | 235.00 | 235.00 | 231.11 | 231.11 | 231.11 | 300 |
| 2022-03-01 | 234.00 | 234.00 | 229.00 | 231.11 | 231.11 | 600 |
| 2022-02-25 | 249.00 | 249.00 | 234.00 | 234.00 | 234.00 | 100 |
| 2022-02-24 | 235.12 | 235.12 | 234.00 | 234.00 | 234.00 | 400 |
| 2022-02-23 | 249.95 | 252.62 | 249.95 | 252.62 | 252.62 | 100 |
| 2022-02-18 | 259.00 | 267.99 | 250.00 | 252.62 | 252.62 | 2,700 |
| 2022-02-17 | 274.90 | 274.90 | 246.01 | 259.90 | 259.90 | 2,600 |
| 2022-02-16 | 265.00 | 265.00 | 261.00 | 261.50 | 261.50 | 1,000 |
| 2022-02-15 | 260.05 | 270.01 | 260.05 | 270.01 | 270.01 | 300 |
| 2022-02-14 | 274.90 | 275.00 | 271.01 | 275.00 | 275.00 | 700 |
| 2022-02-10 | 279.95 | 279.99 | 275.03 | 275.03 | 275.03 | 800 |
| 2022-02-08 | 280.03 | 280.03 | 280.00 | 280.01 | 280.01 | 700 |
| 2022-02-07 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
| 2022-02-03 | 279.00 | 286.00 | 279.00 | 280.00 | 280.00 | 1,700 |
| 2022-02-02 | 290.00 | 290.00 | 279.03 | 279.03 | 279.03 | 300 |
| 2022-01-28 | 298.99 | 298.99 | 280.00 | 283.95 | 283.95 | 1,200 |
| 2022-01-26 | 290.00 | 294.95 | 290.00 | 294.95 | 294.95 | 200 |
| 2022-01-25 | 283.00 | 298.90 | 283.00 | 296.45 | 296.45 | 300 |
| 2022-01-21 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 100 |
| 2022-01-20 | 289.95 | 290.00 | 289.95 | 290.00 | 290.00 | 1,200 |
| 2022-01-19 | 290.50 | 290.50 | 290.25 | 290.26 | 290.26 | 300 |
| 2022-01-18 | 303.00 | 304.50 | 299.00 | 300.00 | 300.00 | 3,700 |
| 2022-01-17 | 305.00 | 305.00 | 303.00 | 303.00 | 303.00 | 600 |
| 2022-01-13 | 314.98 | 314.99 | 309.90 | 309.90 | 309.90 | 2,800 |
| 2022-01-12 | 319.50 | 319.50 | 300.00 | 302.00 | 302.00 | 6,400 |
| 2022-01-11 | 310.00 | 327.89 | 310.00 | 315.10 | 315.10 | 1,400 |
| 2022-01-10 | 320.00 | 327.89 | 320.00 | 327.89 | 327.89 | 3,000 |
| 2022-01-06 | 305.20 | 323.00 | 305.20 | 323.00 | 323.00 | 1,300 |
| 2022-01-05 | 300.01 | 315.00 | 300.01 | 311.00 | 311.00 | 1,800 |
| 2022-01-04 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 200 |
| 2022-01-03 | 310.21 | 310.21 | 310.21 | 310.21 | 310.21 | 100 |
| 2021-12-31 | 306.21 | 306.21 | 306.21 | 306.21 | 306.21 | 200 |
| 2021-12-30 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 300 |
| 2021-12-29 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 200 |
| 2021-12-28 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 100 |
| 2021-12-23 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 500 |
| 2021-12-21 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 700 |
| 2021-12-20 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 100 |
| 2021-12-17 | 335.00 | 338.00 | 334.95 | 335.37 | 335.37 | 800 |
| 2021-12-10 | 330.00 | 344.85 | 330.00 | 338.97 | 338.97 | 1,100 |
| 2021-12-07 | 330.00 | 344.90 | 330.00 | 340.50 | 340.50 | 900 |
| 2021-12-06 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1,000 |
| 2021-12-03 | 331.05 | 331.05 | 331.05 | 331.05 | 331.05 | 100 |
| 2021-12-02 | 359.99 | 370.00 | 345.10 | 350.22 | 350.22 | 1,700 |
| 2021-12-01 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 200 |
| 2021-11-30 | 374.99 | 374.99 | 369.90 | 369.95 | 369.95 | 700 |
| 2021-11-29 | 377.00 | 389.49 | 370.00 | 378.03 | 378.03 | 11,200 |
| 2021-11-26 | 370.00 | 390.01 | 370.00 | 383.29 | 383.29 | 11,900 |
| 2021-11-25 | 370.00 | 394.99 | 361.00 | 379.64 | 379.64 | 10,700 |
| 2021-11-23 | 379.50 | 389.95 | 370.00 | 383.94 | 383.94 | 1,900 |
| 2021-11-18 | 385.00 | 385.00 | 381.00 | 381.00 | 381.00 | 400 |
| 2021-11-17 | 385.00 | 390.00 | 385.00 | 389.20 | 389.20 | 1,000 |
| 2021-11-16 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 100 |
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.