Mitchell’s Fruit Farms Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 178.99 | 179.73 | 172.10 | 179.73 | 179.73 | 66,369 |
| 2025-05-09 | 158.00 | 165.00 | 145.00 | 163.39 | 163.39 | 59,280 |
| 2025-05-08 | 179.98 | 186.99 | 158.09 | 158.09 | 158.09 | 58,694 |
| 2025-05-07 | 168.00 | 184.01 | 168.00 | 175.66 | 175.66 | 35,721 |
| 2025-05-06 | 190.00 | 192.44 | 185.00 | 185.72 | 185.72 | 19,417 |
| 2025-05-05 | 191.98 | 195.90 | 184.00 | 190.68 | 190.68 | 36,689 |
| 2025-05-02 | 183.03 | 194.00 | 183.03 | 189.68 | 189.68 | 51,021 |
| 2025-04-30 | 190.98 | 190.98 | 180.00 | 183.04 | 183.04 | 34,909 |
| 2025-04-29 | 202.50 | 202.50 | 186.00 | 191.21 | 191.21 | 43,958 |
| 2025-04-28 | 200.00 | 202.00 | 182.10 | 188.25 | 188.25 | 65,956 |
| 2025-04-25 | 194.50 | 202.00 | 194.50 | 198.75 | 198.75 | 48,276 |
| 2025-04-24 | 203.90 | 203.90 | 192.02 | 194.11 | 194.11 | 77,940 |
| 2025-04-23 | 210.00 | 212.00 | 200.00 | 204.71 | 204.71 | 63,660 |
| 2025-04-22 | 209.94 | 213.00 | 208.00 | 209.29 | 209.29 | 143,506 |
| 2025-04-21 | 205.01 | 214.00 | 202.16 | 207.12 | 207.12 | 139,870 |
| 2025-04-18 | 209.10 | 213.00 | 202.00 | 204.59 | 204.59 | 119,692 |
| 2025-04-17 | 213.80 | 218.90 | 211.00 | 211.89 | 211.89 | 109,342 |
| 2025-04-16 | 213.98 | 216.98 | 210.00 | 211.68 | 211.68 | 93,464 |
| 2025-04-15 | 213.68 | 215.90 | 210.11 | 211.52 | 211.52 | 56,525 |
| 2025-04-14 | 199.56 | 215.99 | 199.51 | 213.68 | 213.68 | 178,437 |
| 2025-04-11 | 203.00 | 203.00 | 198.00 | 199.56 | 199.56 | 31,841 |
| 2025-04-10 | 204.51 | 205.00 | 201.02 | 202.56 | 202.56 | 34,912 |
| 2025-04-09 | 205.20 | 205.20 | 197.00 | 200.03 | 200.03 | 75,978 |
| 2025-04-08 | 202.00 | 213.00 | 193.00 | 209.32 | 209.32 | 92,082 |
| 2025-04-07 | 210.50 | 210.50 | 191.00 | 199.72 | 199.72 | 96,311 |
| 2025-04-04 | 215.00 | 220.00 | 209.00 | 211.55 | 211.55 | 29,437 |
| 2025-04-03 | 214.89 | 215.00 | 211.52 | 214.53 | 214.53 | 20,389 |
| 2025-03-27 | 215.00 | 216.50 | 211.50 | 213.20 | 213.20 | 25,829 |
| 2025-03-26 | 214.00 | 217.00 | 212.50 | 214.02 | 214.02 | 20,918 |
| 2025-03-25 | 212.15 | 214.50 | 210.00 | 211.85 | 211.85 | 20,579 |
| 2025-03-24 | 224.98 | 224.98 | 212.00 | 214.54 | 214.54 | 73,040 |
| 2025-03-21 | 220.48 | 225.00 | 217.01 | 218.17 | 218.17 | 37,485 |
| 2025-03-20 | 214.98 | 219.24 | 214.00 | 218.53 | 218.53 | 62,454 |
| 2025-03-19 | 212.99 | 217.01 | 210.20 | 213.99 | 213.99 | 69,056 |
| 2025-03-18 | 217.25 | 217.25 | 209.00 | 210.52 | 210.52 | 106,105 |
| 2025-03-17 | 226.00 | 226.00 | 207.00 | 216.63 | 216.63 | 214,844 |
| 2025-03-14 | 224.73 | 226.98 | 222.02 | 224.23 | 224.23 | 22,696 |
| 2025-03-13 | 220.00 | 224.75 | 220.00 | 221.78 | 221.78 | 8,122 |
| 2025-03-12 | 226.45 | 226.45 | 220.00 | 220.56 | 220.56 | 20,191 |
| 2025-03-11 | 229.00 | 229.00 | 220.00 | 223.25 | 223.25 | 23,014 |
| 2025-03-10 | 222.99 | 232.00 | 222.99 | 229.12 | 229.12 | 35,036 |
| 2025-03-07 | 226.80 | 226.98 | 221.00 | 223.49 | 223.49 | 14,678 |
| 2025-03-06 | 225.40 | 226.00 | 220.15 | 223.11 | 223.11 | 10,737 |
| 2025-03-05 | 226.00 | 229.99 | 223.00 | 223.21 | 223.21 | 20,548 |
| 2025-03-04 | 217.99 | 228.44 | 213.00 | 223.35 | 223.35 | 36,819 |
| 2025-03-03 | 227.80 | 227.80 | 211.33 | 214.32 | 214.32 | 50,303 |
| 2025-02-28 | 230.00 | 234.99 | 222.10 | 227.83 | 227.83 | 32,370 |
| 2025-02-27 | 235.10 | 240.00 | 231.61 | 232.59 | 232.59 | 71,425 |
| 2025-02-26 | 245.60 | 252.96 | 231.11 | 240.44 | 240.44 | 64,065 |
| 2025-02-25 | 245.23 | 262.00 | 244.00 | 249.60 | 249.60 | 114,743 |
| 2025-02-24 | 245.20 | 251.00 | 244.00 | 245.23 | 245.23 | 54,870 |
| 2025-02-21 | 250.06 | 256.89 | 250.06 | 252.62 | 252.62 | 26,313 |
| 2025-02-20 | 251.11 | 254.98 | 250.00 | 253.26 | 253.26 | 48,544 |
| 2025-02-19 | 260.00 | 261.00 | 249.06 | 252.33 | 252.33 | 217,359 |
| 2025-02-18 | 273.00 | 273.00 | 258.00 | 259.75 | 259.75 | 240,050 |
| 2025-02-17 | 274.90 | 279.00 | 266.99 | 268.66 | 268.66 | 88,417 |
| 2025-02-14 | 289.97 | 313.00 | 269.51 | 273.34 | 273.34 | 462,922 |
| 2025-02-13 | 289.97 | 291.37 | 284.00 | 285.45 | 285.45 | 84,017 |
| 2025-02-12 | 289.00 | 300.00 | 284.75 | 286.99 | 286.99 | 225,289 |
| 2025-02-11 | 285.00 | 298.00 | 284.00 | 287.96 | 287.96 | 135,287 |
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.