Mitchell’s Fruit Farms Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 205.00 | 207.00 | 193.99 | 194.82 | 194.82 | 249,293 |
| 2024-11-14 | 218.99 | 218.99 | 202.50 | 203.99 | 203.99 | 708,906 |
| 2024-11-13 | 184.89 | 200.10 | 176.00 | 200.10 | 200.10 | 658,802 |
| 2024-11-12 | 200.00 | 201.00 | 179.00 | 181.91 | 181.91 | 674,340 |
| 2024-11-11 | 175.00 | 195.70 | 175.00 | 195.70 | 195.70 | 1,245,700 |
| 2024-11-08 | 177.60 | 182.80 | 173.00 | 177.91 | 177.91 | 776,200 |
| 2024-11-07 | 157.00 | 173.24 | 157.00 | 173.08 | 173.08 | 1,134,174 |
| 2024-11-06 | 160.00 | 164.19 | 155.33 | 157.49 | 157.49 | 165,425 |
| 2024-11-05 | 150.40 | 163.12 | 148.05 | 159.05 | 159.05 | 816,442 |
| 2024-11-04 | 150.00 | 151.50 | 148.00 | 148.29 | 148.29 | 54,605 |
| 2024-11-01 | 148.00 | 154.99 | 147.50 | 148.74 | 148.74 | 62,784 |
| 2024-10-31 | 153.00 | 158.00 | 148.00 | 148.61 | 148.61 | 31,339 |
| 2024-10-30 | 158.00 | 160.60 | 149.00 | 149.46 | 149.46 | 155,812 |
| 2024-10-29 | 164.10 | 166.95 | 151.10 | 157.90 | 157.90 | 252,606 |
| 2024-10-28 | 161.00 | 169.90 | 161.00 | 162.23 | 162.23 | 123,959 |
| 2024-10-25 | 173.40 | 173.40 | 160.80 | 164.20 | 164.20 | 279,612 |
| 2024-10-24 | 151.90 | 164.97 | 150.01 | 164.97 | 164.97 | 320,703 |
| 2024-10-23 | 151.30 | 151.30 | 145.00 | 149.97 | 149.97 | 76,801 |
| 2024-10-22 | 154.90 | 155.00 | 150.01 | 150.07 | 150.07 | 60,289 |
| 2024-10-21 | 150.50 | 156.00 | 150.00 | 154.13 | 154.13 | 66,830 |
| 2024-10-18 | 157.95 | 164.89 | 151.00 | 153.04 | 153.04 | 384,490 |
| 2024-10-17 | 140.15 | 155.16 | 140.01 | 155.16 | 155.16 | 366,414 |
| 2024-10-16 | 140.00 | 143.00 | 140.00 | 141.05 | 141.05 | 36,224 |
| 2024-10-15 | 144.04 | 146.00 | 141.30 | 141.90 | 141.90 | 20,536 |
| 2024-10-14 | 138.51 | 145.00 | 138.51 | 143.02 | 143.02 | 40,448 |
| 2024-10-11 | 139.12 | 142.00 | 135.56 | 137.83 | 137.83 | 12,525 |
| 2024-10-10 | 140.15 | 140.90 | 137.50 | 139.81 | 139.81 | 15,008 |
| 2024-10-09 | 143.95 | 144.40 | 138.75 | 138.76 | 138.76 | 42,533 |
| 2024-10-08 | 137.00 | 143.00 | 135.15 | 141.05 | 141.05 | 67,221 |
| 2024-10-07 | 132.15 | 142.00 | 131.67 | 137.13 | 137.13 | 75,855 |
| 2024-10-04 | 135.55 | 135.55 | 131.67 | 132.13 | 132.13 | 53,901 |
| 2024-10-03 | 137.00 | 139.77 | 134.30 | 135.72 | 135.72 | 42,239 |
| 2024-10-02 | 143.00 | 144.01 | 136.25 | 137.61 | 137.61 | 162,941 |
| 2024-10-01 | 145.51 | 146.99 | 141.11 | 142.56 | 142.56 | 65,878 |
| 2024-09-30 | 150.00 | 151.00 | 143.00 | 146.50 | 146.50 | 192,756 |
| 2024-09-27 | 144.80 | 146.50 | 142.11 | 142.73 | 142.73 | 23,517 |
| 2024-09-26 | 148.49 | 148.49 | 141.00 | 144.10 | 144.10 | 81,734 |
| 2024-09-25 | 146.45 | 146.45 | 144.01 | 144.79 | 144.79 | 12,621 |
| 2024-09-24 | 145.50 | 145.95 | 144.01 | 145.00 | 145.00 | 13,052 |
| 2024-09-23 | 148.99 | 148.99 | 144.20 | 144.80 | 144.80 | 51,246 |
| 2024-09-20 | 143.89 | 152.00 | 142.50 | 145.26 | 145.26 | 67,682 |
| 2024-09-19 | 146.00 | 147.99 | 142.50 | 142.72 | 142.72 | 39,137 |
| 2024-09-18 | 148.50 | 149.49 | 144.00 | 145.43 | 145.43 | 61,585 |
| 2024-09-16 | 151.49 | 153.90 | 147.50 | 148.04 | 148.04 | 31,640 |
| 2024-09-13 | 159.90 | 159.95 | 149.99 | 150.75 | 150.75 | 101,133 |
| 2024-09-12 | 156.00 | 157.96 | 154.00 | 156.17 | 156.17 | 28,246 |
| 2024-09-11 | 156.75 | 160.00 | 154.09 | 154.93 | 154.93 | 66,538 |
| 2024-09-10 | 155.50 | 156.74 | 152.61 | 154.27 | 154.27 | 71,109 |
| 2024-09-09 | 154.28 | 158.00 | 153.00 | 153.32 | 153.32 | 50,343 |
| 2024-09-06 | 157.50 | 158.00 | 153.80 | 154.28 | 154.28 | 26,638 |
| 2024-09-05 | 159.50 | 159.50 | 156.00 | 156.15 | 156.15 | 38,548 |
| 2024-09-04 | 163.90 | 164.00 | 159.00 | 159.97 | 159.97 | 39,903 |
| 2024-09-03 | 161.90 | 165.65 | 161.51 | 162.31 | 162.31 | 62,149 |
| 2024-09-02 | 162.50 | 165.84 | 160.00 | 160.63 | 160.63 | 65,497 |
| 2024-08-30 | 164.98 | 167.79 | 162.30 | 162.60 | 162.60 | 50,485 |
| 2024-08-29 | 161.99 | 168.99 | 161.99 | 163.78 | 163.78 | 166,872 |
| 2024-08-28 | 161.75 | 168.00 | 160.25 | 161.10 | 161.10 | 127,081 |
| 2024-08-27 | 160.01 | 162.99 | 159.90 | 160.40 | 160.40 | 31,487 |
| 2024-08-26 | 167.00 | 167.50 | 162.00 | 162.46 | 162.46 | 64,946 |
| 2024-08-23 | 168.00 | 172.00 | 166.00 | 166.23 | 166.23 | 51,771 |
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.