Mitchell’s Fruit Farms Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 208.99 | 209.00 | 200.00 | 202.84 | 202.84 | 31,743 |
| 2025-10-29 | 202.01 | 210.00 | 200.00 | 205.14 | 205.14 | 14,358 |
| 2025-10-28 | 212.89 | 212.89 | 203.00 | 205.12 | 205.12 | 7,684 |
| 2025-10-27 | 210.00 | 211.24 | 208.00 | 208.25 | 208.25 | 2,949 |
| 2025-10-24 | 209.04 | 212.97 | 208.80 | 211.61 | 211.61 | 1,019 |
| 2025-10-23 | 211.01 | 213.72 | 209.00 | 209.01 | 209.01 | 6,044 |
| 2025-10-22 | 212.00 | 214.00 | 210.00 | 213.06 | 213.06 | 23,388 |
| 2025-10-21 | 213.00 | 216.00 | 212.00 | 214.64 | 214.64 | 36,355 |
| 2025-10-20 | 214.00 | 215.00 | 209.15 | 212.00 | 212.00 | 4,835 |
| 2025-10-17 | 212.00 | 213.51 | 209.01 | 211.99 | 211.99 | 18,112 |
| 2025-10-16 | 213.00 | 214.88 | 211.00 | 212.93 | 212.93 | 21,361 |
| 2025-10-15 | 219.00 | 219.00 | 210.05 | 212.94 | 212.94 | 86,047 |
| 2025-10-14 | 209.00 | 222.00 | 204.18 | 217.14 | 217.14 | 63,216 |
| 2025-10-13 | 209.90 | 209.90 | 202.22 | 204.00 | 204.00 | 9,246 |
| 2025-10-10 | 212.00 | 212.00 | 207.00 | 207.80 | 207.80 | 12,610 |
| 2025-10-09 | 206.00 | 215.00 | 204.80 | 210.31 | 210.31 | 48,318 |
| 2025-10-08 | 208.00 | 209.90 | 207.00 | 207.12 | 207.12 | 4,973 |
| 2025-10-07 | 212.10 | 212.10 | 206.01 | 208.93 | 208.93 | 6,096 |
| 2025-10-06 | 213.12 | 214.50 | 205.02 | 209.98 | 209.98 | 8,917 |
| 2025-10-03 | 218.00 | 218.00 | 211.53 | 213.12 | 213.12 | 11,782 |
| 2025-10-02 | 212.40 | 215.98 | 209.75 | 213.71 | 213.71 | 14,385 |
| 2025-10-01 | 214.25 | 216.80 | 212.00 | 213.45 | 213.45 | 15,836 |
| 2025-09-30 | 219.63 | 219.63 | 214.00 | 214.89 | 214.89 | 18,071 |
| 2025-09-29 | 221.00 | 223.26 | 217.00 | 219.63 | 219.63 | 16,292 |
| 2025-09-26 | 216.00 | 224.89 | 216.00 | 217.11 | 217.11 | 17,430 |
| 2025-09-25 | 222.95 | 222.95 | 218.00 | 218.79 | 218.79 | 21,864 |
| 2025-09-24 | 212.03 | 225.00 | 212.03 | 222.95 | 222.95 | 76,559 |
| 2025-09-23 | 231.00 | 231.00 | 216.11 | 220.34 | 220.34 | 167,308 |
| 2025-09-22 | 228.99 | 233.89 | 227.00 | 231.45 | 231.45 | 357,195 |
| 2025-09-19 | 217.00 | 237.00 | 217.00 | 225.32 | 225.32 | 254,282 |
| 2025-09-18 | 216.98 | 220.00 | 215.56 | 215.98 | 215.98 | 18,787 |
| 2025-09-17 | 217.50 | 217.51 | 215.11 | 216.70 | 216.70 | 26,268 |
| 2025-09-16 | 214.50 | 220.00 | 214.50 | 217.12 | 217.12 | 90,021 |
| 2025-09-15 | 213.98 | 218.00 | 211.05 | 214.69 | 214.69 | 106,260 |
| 2025-09-12 | 206.30 | 212.00 | 204.00 | 210.14 | 210.14 | 65,532 |
| 2025-09-11 | 207.50 | 210.00 | 203.22 | 204.22 | 204.22 | 36,172 |
| 2025-09-10 | 204.00 | 207.00 | 201.40 | 205.81 | 205.81 | 19,160 |
| 2025-09-09 | 203.96 | 208.00 | 203.00 | 203.25 | 203.25 | 6,472 |
| 2025-09-08 | 206.80 | 206.99 | 203.00 | 203.99 | 203.99 | 36,080 |
| 2025-09-05 | 205.25 | 207.97 | 205.25 | 205.98 | 205.98 | 9,059 |
| 2025-09-04 | 208.95 | 210.00 | 205.51 | 207.79 | 207.79 | 9,514 |
| 2025-09-03 | 212.00 | 212.00 | 205.00 | 206.17 | 206.17 | 65,067 |
| 2025-09-02 | 212.00 | 214.00 | 208.02 | 210.95 | 210.95 | 37,217 |
| 2025-09-01 | 211.00 | 212.99 | 210.50 | 211.79 | 211.79 | 11,675 |
| 2025-08-29 | 211.00 | 214.89 | 208.05 | 211.07 | 211.07 | 44,202 |
| 2025-08-28 | 209.99 | 211.88 | 208.00 | 208.61 | 208.61 | 30,543 |
| 2025-08-27 | 213.98 | 213.98 | 210.00 | 210.45 | 210.45 | 16,024 |
| 2025-08-26 | 211.40 | 218.49 | 210.11 | 211.34 | 211.34 | 131,020 |
| 2025-08-25 | 210.00 | 214.00 | 207.15 | 211.46 | 211.46 | 40,881 |
| 2025-08-22 | 208.50 | 210.50 | 208.03 | 209.87 | 209.87 | 19,176 |
| 2025-08-21 | 211.75 | 212.47 | 205.00 | 207.22 | 207.22 | 62,932 |
| 2025-08-20 | 211.50 | 213.49 | 210.00 | 211.70 | 211.70 | 46,308 |
| 2025-08-19 | 212.03 | 212.90 | 208.63 | 211.16 | 211.16 | 33,854 |
| 2025-08-18 | 210.00 | 212.80 | 206.00 | 211.71 | 211.71 | 48,939 |
| 2025-08-15 | 206.40 | 210.99 | 206.01 | 210.03 | 210.03 | 18,949 |
| 2025-08-13 | 209.98 | 209.98 | 205.00 | 206.40 | 206.40 | 17,771 |
| 2025-08-12 | 210.00 | 213.95 | 205.00 | 207.75 | 207.75 | 63,882 |
| 2025-08-11 | 209.30 | 212.00 | 207.00 | 208.52 | 208.52 | 17,632 |
| 2025-08-08 | 211.29 | 211.29 | 207.12 | 207.98 | 207.98 | 7,870 |
| 2025-08-07 | 208.25 | 211.99 | 206.01 | 207.99 | 207.99 | 27,439 |
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.