Mitchell’s Fruit Farms Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 164.98 | 164.99 | 159.10 | 159.66 | 159.66 | 5,755 |
| 2026-04-21 | 169.98 | 169.98 | 156.26 | 163.44 | 163.44 | 13,125 |
| 2026-04-20 | 169.97 | 169.97 | 163.00 | 163.84 | 163.84 | 2,741 |
| 2026-04-17 | 168.98 | 171.25 | 167.25 | 167.53 | 167.53 | 2,194 |
| 2026-04-16 | 165.01 | 171.00 | 163.00 | 166.87 | 166.87 | 8,123 |
| 2026-04-15 | 164.98 | 173.98 | 160.00 | 166.02 | 166.02 | 15,669 |
| 2026-04-14 | 159.95 | 164.00 | 158.01 | 160.88 | 160.88 | 5,396 |
| 2026-04-13 | 163.95 | 166.94 | 155.02 | 156.57 | 156.57 | 4,478 |
| 2026-04-10 | 162.00 | 165.60 | 162.00 | 163.95 | 163.95 | 6,673 |
| 2026-04-09 | 161.07 | 164.64 | 161.07 | 163.82 | 163.82 | 4,664 |
| 2026-04-08 | 163.00 | 168.98 | 160.10 | 163.69 | 163.69 | 22,040 |
| 2026-04-07 | 155.95 | 155.95 | 153.25 | 154.03 | 154.03 | 8,924 |
| 2026-04-06 | 157.00 | 157.00 | 146.01 | 154.98 | 154.98 | 13,802 |
| 2026-04-03 | 154.90 | 154.90 | 150.01 | 152.28 | 152.28 | 4,266 |
| 2026-04-02 | 162.00 | 162.00 | 150.00 | 152.26 | 152.26 | 38,205 |
| 2026-04-01 | 159.00 | 163.00 | 155.01 | 161.47 | 161.47 | 5,504 |
| 2026-03-31 | 148.99 | 155.85 | 148.99 | 154.22 | 154.22 | 8,577 |
| 2026-03-30 | 159.00 | 163.00 | 144.00 | 145.11 | 145.11 | 16,816 |
| 2026-03-27 | 160.10 | 164.63 | 155.00 | 158.93 | 158.93 | 5,249 |
| 2026-03-26 | 166.45 | 166.45 | 161.01 | 161.93 | 161.93 | 3,196 |
| 2026-03-25 | 160.00 | 166.99 | 160.00 | 166.40 | 166.40 | 8,005 |
| 2026-03-24 | 159.99 | 164.00 | 156.01 | 160.00 | 160.00 | 1,765 |
| 2026-03-19 | 152.01 | 157.55 | 152.00 | 154.52 | 154.52 | 4,241 |
| 2026-03-18 | 154.98 | 154.98 | 152.00 | 152.08 | 152.08 | 3,677 |
| 2026-03-17 | 152.12 | 157.00 | 151.10 | 152.01 | 152.01 | 1,132 |
| 2026-03-16 | 152.00 | 155.00 | 150.10 | 154.90 | 154.90 | 6,588 |
| 2026-03-13 | 157.99 | 157.99 | 152.00 | 153.41 | 153.41 | 2,109 |
| 2026-03-12 | 156.99 | 159.94 | 154.00 | 156.20 | 156.20 | 3,924 |
| 2026-03-11 | 154.97 | 155.00 | 150.50 | 154.99 | 154.99 | 1,880 |
| 2026-03-10 | 144.00 | 158.34 | 144.00 | 152.37 | 152.37 | 473 |
| 2026-03-09 | 143.00 | 149.98 | 139.66 | 144.24 | 144.24 | 3,441 |
| 2026-03-06 | 156.46 | 156.54 | 154.05 | 155.01 | 155.01 | 2,635 |
| 2026-03-05 | 155.91 | 157.30 | 154.00 | 156.46 | 156.46 | 15,916 |
| 2026-03-04 | 155.22 | 159.00 | 155.15 | 155.92 | 155.92 | 1,734 |
| 2026-03-03 | 159.50 | 159.50 | 150.11 | 155.22 | 155.22 | 1,893 |
| 2026-03-02 | 160.00 | 160.00 | 149.90 | 155.45 | 155.45 | 8,440 |
| 2026-02-27 | 165.00 | 169.95 | 165.00 | 166.55 | 166.55 | 5,411 |
| 2026-02-26 | 167.90 | 167.90 | 162.00 | 167.87 | 167.87 | 4,729 |
| 2026-02-25 | 167.02 | 170.00 | 167.00 | 167.81 | 167.81 | 4,596 |
| 2026-02-24 | 175.86 | 179.87 | 165.00 | 166.73 | 166.73 | 6,196 |
| 2026-02-23 | 178.00 | 178.00 | 175.00 | 175.12 | 175.12 | 1,828 |
| 2026-02-20 | 183.79 | 183.80 | 172.25 | 174.70 | 174.70 | 8,140 |
| 2026-02-19 | 183.65 | 183.99 | 180.00 | 180.01 | 180.01 | 7,942 |
| 2026-02-18 | 184.00 | 187.02 | 183.00 | 184.49 | 184.49 | 4,419 |
| 2026-02-17 | 191.00 | 192.00 | 182.00 | 183.10 | 183.10 | 10,297 |
| 2026-02-16 | 189.56 | 190.42 | 183.00 | 186.00 | 186.00 | 3,191 |
| 2026-02-13 | 192.00 | 192.00 | 187.37 | 188.78 | 188.78 | 736 |
| 2026-02-12 | 194.00 | 194.00 | 187.00 | 187.35 | 187.35 | 2,878 |
| 2026-02-11 | 189.10 | 192.80 | 189.10 | 191.36 | 191.36 | 5,868 |
| 2026-02-10 | 195.52 | 195.52 | 181.00 | 190.66 | 190.66 | 7,543 |
| 2026-02-09 | 194.49 | 194.50 | 190.25 | 192.93 | 192.93 | 812 |
| 2026-02-06 | 196.90 | 196.90 | 191.30 | 194.50 | 194.50 | 1,205 |
| 2026-02-04 | 192.02 | 193.01 | 191.50 | 192.03 | 192.03 | 4,923 |
| 2026-02-03 | 195.99 | 195.99 | 192.01 | 193.00 | 193.00 | 5,560 |
| 2026-02-02 | 194.00 | 196.99 | 190.01 | 192.00 | 192.00 | 3,593 |
| 2026-01-30 | 194.10 | 197.90 | 194.00 | 196.03 | 196.03 | 1,507 |
| 2026-01-29 | 197.08 | 199.90 | 193.50 | 194.03 | 194.03 | 8,233 |
| 2026-01-28 | 206.00 | 208.00 | 197.00 | 197.08 | 197.08 | 22,800 |
| 2026-01-27 | 195.51 | 210.00 | 195.01 | 205.18 | 205.18 | 76,871 |
| 2026-01-26 | 193.18 | 197.00 | 193.18 | 196.47 | 196.47 | 30,854 |
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.