Mitchell’s Fruit Farms Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 193.18 | 197.00 | 193.18 | 196.47 | 196.47 | 30,854 |
| 2026-01-23 | 194.21 | 195.98 | 191.04 | 193.18 | 193.18 | 1,314 |
| 2026-01-22 | 201.00 | 202.89 | 190.11 | 194.21 | 194.21 | 13,242 |
| 2026-01-21 | 192.00 | 205.00 | 192.00 | 198.00 | 198.00 | 46,672 |
| 2026-01-20 | 190.20 | 195.00 | 190.01 | 192.69 | 192.69 | 25,432 |
| 2026-01-19 | 192.98 | 192.98 | 190.00 | 190.27 | 190.27 | 5,757 |
| 2026-01-16 | 190.01 | 193.00 | 188.11 | 191.00 | 191.00 | 2,671 |
| 2026-01-15 | 192.00 | 192.98 | 188.00 | 192.49 | 192.49 | 11,296 |
| 2026-01-14 | 191.22 | 195.00 | 191.22 | 191.69 | 191.69 | 168 |
| 2026-01-13 | 197.88 | 197.88 | 190.00 | 192.04 | 192.04 | 10,171 |
| 2026-01-12 | 197.00 | 199.00 | 190.01 | 196.28 | 196.28 | 16,003 |
| 2026-01-09 | 195.01 | 199.99 | 193.00 | 194.15 | 194.15 | 4,073 |
| 2026-01-08 | 197.00 | 199.00 | 194.63 | 194.86 | 194.86 | 14,095 |
| 2026-01-07 | 198.00 | 198.00 | 195.00 | 195.95 | 195.95 | 19,058 |
| 2026-01-06 | 197.59 | 198.99 | 194.00 | 197.94 | 197.94 | 8,209 |
| 2026-01-05 | 189.99 | 205.00 | 189.98 | 197.59 | 197.59 | 22,893 |
| 2026-01-02 | 186.50 | 190.00 | 184.00 | 189.98 | 189.98 | 2,347 |
| 2026-01-01 | 186.01 | 190.00 | 186.01 | 188.15 | 188.15 | 5,941 |
| 2025-12-31 | 191.00 | 191.00 | 183.79 | 185.59 | 185.59 | 8,944 |
| 2025-12-30 | 190.99 | 191.00 | 189.01 | 189.95 | 189.95 | 3,939 |
| 2025-12-29 | 190.00 | 191.99 | 188.56 | 190.88 | 190.88 | 2,212 |
| 2025-12-26 | 190.00 | 190.98 | 182.00 | 190.50 | 190.50 | 1,777 |
| 2025-12-24 | 189.00 | 191.30 | 188.00 | 191.30 | 191.30 | 1,488 |
| 2025-12-23 | 189.01 | 191.01 | 181.00 | 191.00 | 191.00 | 1,838 |
| 2025-12-22 | 192.99 | 193.00 | 190.01 | 190.40 | 190.40 | 4,367 |
| 2025-12-19 | 193.99 | 194.00 | 187.11 | 190.29 | 190.29 | 6,213 |
| 2025-12-18 | 190.00 | 194.99 | 190.00 | 193.22 | 193.22 | 6,876 |
| 2025-12-17 | 193.99 | 194.00 | 187.00 | 187.15 | 187.15 | 8,626 |
| 2025-12-16 | 194.98 | 195.79 | 192.10 | 193.75 | 193.75 | 6,741 |
| 2025-12-15 | 195.98 | 195.98 | 192.01 | 193.06 | 193.06 | 6,479 |
| 2025-12-12 | 194.00 | 197.79 | 190.51 | 194.62 | 194.62 | 1,727 |
| 2025-12-11 | 196.99 | 197.00 | 194.00 | 194.01 | 194.01 | 4,700 |
| 2025-12-10 | 192.41 | 196.20 | 192.41 | 195.95 | 195.95 | 10,547 |
| 2025-12-09 | 196.89 | 196.89 | 192.50 | 194.20 | 194.20 | 2,198 |
| 2025-12-08 | 195.50 | 196.96 | 195.00 | 195.02 | 195.02 | 3,810 |
| 2025-12-05 | 194.98 | 196.90 | 192.10 | 196.15 | 196.15 | 3,254 |
| 2025-12-04 | 194.00 | 196.00 | 191.00 | 192.71 | 192.71 | 10,718 |
| 2025-12-03 | 194.50 | 194.75 | 193.00 | 193.28 | 193.28 | 2,324 |
| 2025-12-02 | 196.36 | 197.54 | 194.20 | 195.34 | 195.34 | 4,177 |
| 2025-12-01 | 193.75 | 200.00 | 193.75 | 196.36 | 196.36 | 17,221 |
| 2025-11-28 | 195.90 | 195.99 | 193.03 | 193.75 | 193.75 | 5,753 |
| 2025-11-27 | 195.00 | 195.99 | 190.12 | 194.68 | 194.68 | 5,853 |
| 2025-11-26 | 194.00 | 195.90 | 190.01 | 193.97 | 193.97 | 57,269 |
| 2025-11-25 | 195.80 | 196.00 | 193.00 | 194.01 | 194.01 | 1,897 |
| 2025-11-24 | 196.00 | 199.00 | 194.00 | 196.46 | 196.46 | 2,092 |
| 2025-11-21 | 195.00 | 195.95 | 190.12 | 194.99 | 194.99 | 2,328 |
| 2025-11-20 | 196.00 | 197.00 | 194.50 | 196.23 | 196.23 | 1,981 |
| 2025-11-19 | 195.00 | 196.90 | 194.01 | 194.97 | 194.97 | 5,844 |
| 2025-11-18 | 195.00 | 196.00 | 195.00 | 195.32 | 195.32 | 1,564 |
| 2025-11-17 | 198.99 | 198.99 | 192.40 | 195.16 | 195.16 | 4,714 |
| 2025-11-14 | 198.99 | 199.00 | 194.00 | 196.97 | 196.97 | 2,799 |
| 2025-11-13 | 195.00 | 197.00 | 194.00 | 194.25 | 194.25 | 3,796 |
| 2025-11-12 | 196.00 | 196.74 | 192.50 | 196.25 | 196.25 | 2,366 |
| 2025-11-11 | 198.00 | 199.50 | 193.00 | 194.38 | 194.38 | 5,802 |
| 2025-11-10 | 197.99 | 198.00 | 196.00 | 197.93 | 197.93 | 63,393 |
| 2025-11-07 | 198.89 | 200.00 | 194.00 | 196.53 | 196.53 | 14,506 |
| 2025-11-06 | 201.85 | 201.85 | 195.51 | 196.15 | 196.15 | 10,686 |
| 2025-11-05 | 200.05 | 203.00 | 198.00 | 198.04 | 198.04 | 6,233 |
| 2025-11-04 | 200.01 | 208.50 | 199.00 | 201.38 | 201.38 | 19,635 |
| 2025-11-03 | 205.00 | 205.00 | 200.00 | 200.56 | 200.56 | 18,295 |
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.