Mitchell’s Fruit Farms Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 286.75 | 290.00 | 278.00 | 285.67 | 285.67 | 63,879 |
| 2025-02-07 | 293.00 | 298.00 | 277.00 | 281.52 | 281.52 | 143,403 |
| 2025-02-06 | 306.00 | 311.00 | 282.20 | 293.69 | 293.69 | 150,250 |
| 2025-02-04 | 318.00 | 329.00 | 307.00 | 311.05 | 311.05 | 483,605 |
| 2025-02-03 | 293.00 | 322.60 | 284.10 | 317.91 | 317.91 | 575,059 |
| 2025-01-31 | 289.40 | 301.80 | 287.00 | 293.27 | 293.27 | 370,524 |
| 2025-01-30 | 249.49 | 274.36 | 249.00 | 274.36 | 274.36 | 221,633 |
| 2025-01-29 | 250.00 | 258.99 | 245.01 | 249.42 | 249.42 | 37,198 |
| 2025-01-28 | 262.00 | 264.97 | 250.00 | 253.91 | 253.91 | 47,293 |
| 2025-01-27 | 272.99 | 275.00 | 257.28 | 262.01 | 262.01 | 36,276 |
| 2025-01-24 | 269.10 | 273.85 | 268.90 | 269.14 | 269.14 | 24,057 |
| 2025-01-23 | 270.00 | 273.00 | 267.00 | 268.71 | 268.71 | 52,409 |
| 2025-01-22 | 276.68 | 277.39 | 265.00 | 269.78 | 269.78 | 57,352 |
| 2025-01-21 | 280.00 | 285.88 | 270.00 | 273.23 | 273.23 | 568,939 |
| 2025-01-20 | 301.00 | 302.75 | 275.75 | 280.35 | 280.35 | 466,573 |
| 2025-01-17 | 273.50 | 306.00 | 262.15 | 303.10 | 303.10 | 324,168 |
| 2025-01-16 | 296.88 | 296.88 | 275.00 | 278.89 | 278.89 | 226,714 |
| 2025-01-15 | 287.00 | 302.42 | 278.00 | 295.59 | 295.59 | 650,768 |
| 2025-01-14 | 256.00 | 279.00 | 256.00 | 274.93 | 274.93 | 414,260 |
| 2025-01-13 | 239.37 | 262.00 | 238.50 | 253.80 | 253.80 | 268,949 |
| 2025-01-10 | 239.00 | 245.99 | 235.00 | 239.37 | 239.37 | 92,066 |
| 2025-01-09 | 250.00 | 250.00 | 236.00 | 239.45 | 239.45 | 157,186 |
| 2025-01-08 | 229.00 | 249.52 | 227.11 | 248.61 | 248.61 | 605,579 |
| 2025-01-07 | 231.99 | 231.99 | 215.01 | 226.84 | 226.84 | 69,875 |
| 2025-01-06 | 229.71 | 239.00 | 225.00 | 228.78 | 228.78 | 88,896 |
| 2025-01-03 | 239.98 | 239.98 | 225.11 | 228.78 | 228.78 | 85,417 |
| 2025-01-02 | 242.00 | 245.29 | 231.00 | 235.93 | 235.93 | 84,523 |
| 2025-01-01 | 244.00 | 255.90 | 240.90 | 241.61 | 241.61 | 226,786 |
| 2024-12-31 | 245.00 | 245.00 | 234.01 | 240.29 | 240.29 | 40,849 |
| 2024-12-30 | 247.00 | 249.90 | 241.51 | 242.54 | 242.54 | 100,367 |
| 2024-12-27 | 263.97 | 267.89 | 241.11 | 244.61 | 244.61 | 376,019 |
| 2024-12-26 | 255.00 | 273.47 | 240.00 | 266.05 | 266.05 | 983,816 |
| 2024-12-24 | 248.61 | 248.61 | 240.03 | 248.61 | 248.61 | 255,257 |
| 2024-12-23 | 206.00 | 226.01 | 206.00 | 226.01 | 226.01 | 91,097 |
| 2024-12-20 | 212.00 | 214.00 | 197.00 | 205.46 | 205.46 | 164,542 |
| 2024-12-19 | 220.10 | 235.00 | 205.00 | 211.99 | 211.99 | 186,224 |
| 2024-12-18 | 233.60 | 233.98 | 220.00 | 226.62 | 226.62 | 167,805 |
| 2024-12-17 | 240.00 | 246.00 | 222.22 | 230.81 | 230.81 | 389,845 |
| 2024-12-16 | 239.99 | 253.00 | 236.01 | 243.12 | 243.12 | 834,227 |
| 2024-12-13 | 221.00 | 231.48 | 221.00 | 231.48 | 231.48 | 613,795 |
| 2024-12-12 | 194.00 | 210.44 | 192.00 | 210.44 | 210.44 | 1,095,627 |
| 2024-12-11 | 179.95 | 192.52 | 176.50 | 191.31 | 191.31 | 689,728 |
| 2024-12-10 | 177.00 | 179.80 | 171.20 | 175.02 | 175.02 | 172,272 |
| 2024-12-09 | 186.00 | 193.50 | 174.00 | 177.09 | 177.09 | 544,453 |
| 2024-12-06 | 190.00 | 193.00 | 184.90 | 186.37 | 186.37 | 141,873 |
| 2024-12-05 | 188.50 | 193.74 | 188.00 | 188.39 | 188.39 | 145,474 |
| 2024-12-04 | 196.00 | 197.90 | 187.72 | 188.04 | 188.04 | 158,358 |
| 2024-12-03 | 202.00 | 203.00 | 194.05 | 195.84 | 195.84 | 181,227 |
| 2024-12-02 | 196.00 | 203.50 | 194.00 | 198.42 | 198.42 | 202,382 |
| 2024-11-29 | 200.00 | 208.80 | 194.12 | 196.11 | 196.11 | 250,437 |
| 2024-11-28 | 183.00 | 199.80 | 182.30 | 199.80 | 199.80 | 489,380 |
| 2024-11-27 | 179.50 | 186.00 | 178.01 | 181.64 | 181.64 | 92,179 |
| 2024-11-26 | 184.50 | 187.94 | 172.02 | 173.50 | 173.50 | 110,502 |
| 2024-11-25 | 181.00 | 189.00 | 179.06 | 182.98 | 182.98 | 101,159 |
| 2024-11-22 | 189.00 | 189.00 | 179.00 | 181.92 | 181.92 | 81,755 |
| 2024-11-21 | 194.85 | 194.98 | 186.00 | 188.64 | 188.64 | 127,048 |
| 2024-11-20 | 188.00 | 200.10 | 188.00 | 194.87 | 194.87 | 291,455 |
| 2024-11-19 | 185.50 | 189.50 | 184.00 | 184.76 | 184.76 | 114,981 |
| 2024-11-18 | 192.01 | 194.11 | 184.00 | 185.57 | 185.57 | 187,304 |
| 2024-11-15 | 205.00 | 207.00 | 193.99 | 194.82 | 194.82 | 249,293 |
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.