Mirpurkhas Sugar Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	35.600	35.900	35.310	35.500	35.500	20,000
2024-05-17	36.500	36.500	35.700	36.000	36.000	62,000
2024-05-16	37.000	37.000	36.710	36.900	36.900	8,000
2024-05-15	38.000	38.000	37.000	37.210	37.210	21,500
2024-05-14	39.200	39.390	37.560	38.100	38.100	65,500
2024-05-13	37.500	39.780	37.200	39.080	39.080	224,500
2024-05-10	36.250	37.000	36.250	37.000	37.000	234,000
2024-05-09	36.790	36.790	36.100	36.130	36.130	2,000
2024-05-08	36.800	36.800	36.000	36.000	36.000	24,000
2024-05-07	37.010	37.010	36.510	36.520	36.520	7,000
2024-05-06	37.100	37.200	36.500	37.000	37.000	16,500
2024-05-03	37.100	37.200	36.500	36.500	36.500	28,000
2024-05-02	37.500	37.550	36.750	36.750	36.750	30,000
2024-04-30	36.100	38.700	36.100	37.540	37.540	89,000
2024-04-29	35.450	36.550	35.350	36.320	36.320	22,500
2024-04-26	34.260	35.700	34.260	35.450	35.450	15,000
2024-04-25	34.500	35.000	34.500	34.600	34.600	24,000
2024-04-24	34.500	35.000	34.200	34.640	34.640	23,500
2024-04-23	34.100	34.500	34.100	34.500	34.500	7,000
2024-04-22	34.700	34.700	33.700	34.100	34.100	54,500
2024-04-19	34.600	35.000	33.650	33.840	33.840	45,000
2024-04-18	34.500	35.400	34.500	34.680	34.680	17,000
2024-04-17	34.500	35.000	34.400	34.810	34.810	62,000
2024-04-16	34.880	35.240	34.650	34.880	34.880	40,000
2024-04-15	34.700	35.000	34.250	34.270	34.270	19,000
2024-04-09	35.000	35.000	34.500	34.560	34.560	28,000
2024-04-08	36.050	36.500	34.890	35.030	35.030	24,000
2024-04-04	35.350	37.300	35.350	36.400	36.400	3,500
2024-04-03	34.810	35.500	34.800	35.100	35.100	25,500
2024-04-02	35.000	35.300	35.000	35.100	35.100	7,500
2024-04-01	35.700	35.700	35.150	35.600	35.600	10,000
2024-03-29	34.510	36.250	34.510	35.800	35.800	24,500
2024-03-28	35.000	35.000	34.010	35.000	35.000	12,000
2024-03-27	36.800	36.800	35.000	35.100	35.100	22,000
2024-03-26	35.900	36.050	35.500	35.760	35.760	28,000
2024-03-25	36.310	38.000	35.800	35.990	35.990	109,000
2024-03-22	34.100	37.100	34.100	36.720	36.720	29,500
2024-03-21	37.423	37.423	36.102	36.542	36.542	16,467
2024-03-20	34.561	35.177	34.420	35.045	35.045	25,553
2024-03-19	35.221	35.661	34.341	35.080	35.080	74,955
2024-03-18	31.875	34.781	30.951	34.438	34.438	146,503
2024-03-15	32.580	32.580	32.536	32.580	32.580	41,452
2024-03-14	32.368	33.020	32.315	32.588	32.588	14,196
2024-03-13	32.580	32.580	32.139	32.580	32.580	6,246
2024-03-12	32.932	32.932	32.315	32.359	32.359	6,246
2024-03-11	33.108	33.460	33.108	33.460	33.460	17,603
2024-03-08	34.209	34.253	33.460	33.460	33.460	44,859
2024-03-07	33.900	33.900	33.460	33.460	33.460	1,704
2024-03-06	33.460	34.332	33.240	33.293	33.293	23,281
2024-03-05	33.020	33.460	33.020	33.240	33.240	24,417
2024-03-04	34.077	34.077	33.337	33.460	33.460	44,859
2024-03-01	33.416	34.341	33.372	33.980	33.980	57,920
2024-02-29	34.341	34.596	32.580	33.416	33.416	92,558
2024-02-28	34.605	34.781	34.297	34.341	34.341	36,342
2024-02-27	35.617	35.617	34.605	34.605	34.605	17,035
2024-02-26	35.221	36.163	34.825	35.221	35.221	31,231
2024-02-23	34.948	35.221	34.948	35.221	35.221	7,382
2024-02-22	34.341	35.221	34.341	34.931	34.931	44,859
2024-02-21	35.221	35.221	33.680	34.305	34.305	18,171
2024-02-20	35.204	35.221	35.204	35.221	35.221	3,975

← NewerPage 11 of 17 · 1,006 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-01-18	1.3208 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.