Mitchell’s Fruit Farms Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 208.25 | 211.99 | 206.01 | 207.99 | 207.99 | 27,439 |
| 2025-08-06 | 208.80 | 208.80 | 206.00 | 206.53 | 206.53 | 21,370 |
| 2025-08-05 | 205.51 | 209.89 | 205.51 | 207.31 | 207.31 | 29,450 |
| 2025-08-04 | 205.05 | 209.99 | 204.00 | 205.45 | 205.45 | 17,197 |
| 2025-08-01 | 207.00 | 209.99 | 203.25 | 204.86 | 204.86 | 46,110 |
| 2025-07-31 | 207.00 | 210.63 | 207.00 | 207.86 | 207.86 | 25,898 |
| 2025-07-30 | 208.00 | 210.00 | 206.80 | 207.09 | 207.09 | 26,554 |
| 2025-07-29 | 215.00 | 215.00 | 207.00 | 207.73 | 207.73 | 74,103 |
| 2025-07-28 | 208.00 | 217.50 | 207.00 | 210.72 | 210.72 | 182,897 |
| 2025-07-25 | 214.00 | 217.90 | 207.28 | 209.50 | 209.50 | 73,437 |
| 2025-07-24 | 219.00 | 219.75 | 212.12 | 214.42 | 214.42 | 263,076 |
| 2025-07-23 | 221.01 | 224.00 | 213.00 | 220.03 | 220.03 | 524,714 |
| 2025-07-22 | 204.10 | 219.00 | 204.00 | 215.36 | 215.36 | 336,172 |
| 2025-07-21 | 205.02 | 210.00 | 203.00 | 206.58 | 206.58 | 209,488 |
| 2025-07-18 | 210.00 | 212.00 | 207.03 | 208.34 | 208.34 | 267,771 |
| 2025-07-17 | 212.95 | 214.97 | 208.25 | 208.73 | 208.73 | 308,295 |
| 2025-07-16 | 207.00 | 213.99 | 205.10 | 208.78 | 208.78 | 297,553 |
| 2025-07-15 | 211.09 | 221.00 | 205.00 | 209.11 | 209.11 | 632,539 |
| 2025-07-14 | 214.97 | 214.97 | 209.00 | 211.09 | 211.09 | 76,446 |
| 2025-07-11 | 210.05 | 214.98 | 210.00 | 212.12 | 212.12 | 300,757 |
| 2025-07-10 | 198.97 | 217.90 | 197.00 | 208.14 | 208.14 | 516,520 |
| 2025-07-09 | 198.00 | 199.99 | 197.00 | 199.00 | 199.00 | 26,348 |
| 2025-07-08 | 200.97 | 201.97 | 198.50 | 199.28 | 199.28 | 18,984 |
| 2025-07-07 | 201.00 | 202.50 | 198.03 | 201.61 | 201.61 | 51,357 |
| 2025-07-04 | 196.98 | 201.97 | 196.40 | 200.64 | 200.64 | 48,439 |
| 2025-07-03 | 196.98 | 199.00 | 195.00 | 197.80 | 197.80 | 32,149 |
| 2025-07-02 | 194.97 | 200.90 | 193.50 | 198.05 | 198.05 | 67,858 |
| 2025-07-01 | 196.97 | 198.00 | 194.02 | 194.49 | 194.49 | 42,236 |
| 2025-06-30 | 192.00 | 195.75 | 190.10 | 194.05 | 194.05 | 59,520 |
| 2025-06-27 | 192.97 | 195.60 | 192.00 | 192.63 | 192.63 | 19,151 |
| 2025-06-26 | 185.03 | 198.29 | 185.03 | 192.27 | 192.27 | 69,842 |
| 2025-06-25 | 187.00 | 187.00 | 185.00 | 186.95 | 186.95 | 3,770 |
| 2025-06-24 | 182.00 | 188.89 | 182.00 | 187.03 | 187.03 | 22,861 |
| 2025-06-23 | 183.00 | 184.00 | 175.00 | 176.84 | 176.84 | 63,864 |
| 2025-06-20 | 184.97 | 188.45 | 184.00 | 184.23 | 184.23 | 31,671 |
| 2025-06-19 | 189.97 | 190.97 | 184.70 | 185.04 | 185.04 | 81,688 |
| 2025-06-18 | 191.00 | 191.97 | 188.05 | 188.97 | 188.97 | 12,803 |
| 2025-06-17 | 189.00 | 193.97 | 188.00 | 190.12 | 190.12 | 19,642 |
| 2025-06-16 | 189.97 | 189.97 | 187.50 | 188.99 | 188.99 | 15,609 |
| 2025-06-13 | 192.00 | 192.00 | 187.00 | 188.42 | 188.42 | 38,869 |
| 2025-06-12 | 196.90 | 196.90 | 191.00 | 193.21 | 193.21 | 49,270 |
| 2025-06-11 | 196.97 | 197.97 | 194.00 | 195.00 | 195.00 | 36,025 |
| 2025-06-10 | 196.97 | 198.00 | 194.00 | 195.13 | 195.13 | 16,051 |
| 2025-06-05 | 195.97 | 197.00 | 195.21 | 195.88 | 195.88 | 23,940 |
| 2025-06-04 | 195.97 | 198.85 | 195.00 | 195.47 | 195.47 | 19,970 |
| 2025-06-03 | 199.00 | 201.98 | 195.03 | 196.09 | 196.09 | 39,649 |
| 2025-06-02 | 194.98 | 208.00 | 194.98 | 198.06 | 198.06 | 200,101 |
| 2025-05-30 | 196.97 | 196.97 | 194.03 | 194.38 | 194.38 | 18,590 |
| 2025-05-29 | 189.99 | 198.00 | 186.04 | 195.83 | 195.83 | 66,942 |
| 2025-05-27 | 191.97 | 191.97 | 187.00 | 187.60 | 187.60 | 20,510 |
| 2025-05-26 | 193.03 | 194.90 | 189.00 | 190.96 | 190.96 | 22,898 |
| 2025-05-23 | 196.90 | 197.00 | 192.10 | 192.85 | 192.85 | 39,034 |
| 2025-05-22 | 198.95 | 198.95 | 195.00 | 195.22 | 195.22 | 31,471 |
| 2025-05-21 | 195.00 | 199.00 | 192.00 | 197.77 | 197.77 | 51,934 |
| 2025-05-20 | 197.97 | 197.97 | 194.00 | 196.44 | 196.44 | 15,104 |
| 2025-05-19 | 197.98 | 200.00 | 195.11 | 198.28 | 198.28 | 57,394 |
| 2025-05-16 | 206.00 | 211.98 | 195.00 | 196.36 | 196.36 | 345,606 |
| 2025-05-15 | 186.80 | 201.66 | 182.10 | 201.66 | 201.66 | 388,843 |
| 2025-05-14 | 179.95 | 189.00 | 176.65 | 183.33 | 183.33 | 76,357 |
| 2025-05-13 | 180.00 | 184.00 | 175.01 | 177.05 | 177.05 | 41,172 |
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.