Mirpurkhas Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	35.204	35.221	35.204	35.221	35.221	3,975
2024-02-19	34.341	34.781	33.460	34.341	34.341	9,085
2024-02-16	34.341	34.341	34.341	34.341	34.341	1,136
2024-02-15	34.385	35.221	34.349	35.221	35.221	7,950
2024-02-14	34.957	35.133	34.341	35.133	35.133	14,764
2024-02-13	34.077	34.077	34.032	34.032	34.032	3,407
2024-02-12	35.221	35.221	34.349	34.349	34.349	10,221
2024-02-09	34.913	35.221	34.887	35.221	35.221	49,970
2024-02-07	35.221	35.221	34.878	35.221	35.221	18,739
2024-02-06	35.230	35.230	35.221	35.221	35.221	21,578
2024-02-02	35.221	35.221	35.221	35.221	35.221	7,950
2024-02-01	35.661	35.706	35.212	35.221	35.221	20,442
2024-01-31	35.582	35.970	34.781	34.807	34.807	10,221
2024-01-30	38.743	38.743	37.202	37.202	37.202	45,995
2024-01-29	40.223	40.223	40.223	40.223	40.223	16,467
2024-01-26	45.039	45.039	42.486	43.481	43.481	4,543
2024-01-25	44.026	44.863	43.586	44.026	44.026	7,382
2024-01-24	45.867	45.867	43.718	44.907	44.907	43,156
2024-01-23	41.825	44.960	41.737	44.960	44.960	84,608
2024-01-22	41.825	41.825	41.825	41.825	41.825	1,136
2024-01-19	40.733	41.825	40.725	41.649	41.649	3,407
2024-01-18	41.385	42.494	40.592	41.394	41.394	27,824
2024-01-17	42.706	42.715	41.825	42.063	42.063	18,171
2024-01-16	42.398	43.146	41.825	43.146	43.146	10,221
2024-01-15	42.820	43.410	42.811	43.234	43.234	6,246
2024-01-12	44.123	44.819	44.026	44.361	44.361	19,874
2024-01-11	45.876	45.876	44.687	44.907	44.907	33,503
2024-01-10	44.907	45.788	44.687	44.942	44.942	27,256
2024-01-09	45.435	45.559	44.907	45.347	45.347	21,578
2024-01-08	47.531	47.531	45.567	45.744	45.744	88,583
2024-01-05	47.240	47.725	45.347	46.668	46.668	36,910
2024-01-04	46.228	47.531	45.611	47.064	47.064	92,558
2024-01-03	44.687	47.549	44.467	46.457	46.457	302,091
2024-01-02	46.439	46.439	44.026	44.343	44.343	86,312
2024-01-01	46.650	46.844	44.907	45.479	45.479	140,257
2023-12-29	44.889	46.967	44.696	45.603	45.603	176,826
2023-12-28	42.309	45.911	42.221	43.692	43.692	179,778
2023-12-27	42.706	46.228	42.697	44.933	44.933	77,340
2023-12-26	43.630	43.850	42.265	43.287	43.287	24,190
2023-12-22	43.366	44.423	42.318	42.450	42.450	16,240
2023-12-21	41.869	44.026	41.869	43.780	43.780	12,606
2023-12-20	42.257	42.265	40.989	42.248	42.248	14,991
2023-12-19	44.493	44.493	41.640	41.711	41.711	52,809
2023-12-18	45.788	45.788	44.026	45.013	45.013	16,240
2023-12-15	44.071	46.650	44.035	45.788	45.788	21,578
2023-12-14	44.907	46.184	44.115	45.198	45.198	34,298
2023-12-13	47.108	47.549	44.467	44.845	44.845	54,058
2023-12-12	46.712	47.769	46.668	46.756	46.756	49,061
2023-12-11	47.284	47.980	46.492	47.540	47.540	58,828
2023-12-08	47.989	48.042	47.284	47.381	47.381	33,162
2023-12-07	47.461	48.429	46.695	47.725	47.725	73,933
2023-12-06	48.869	48.869	46.668	47.399	47.399	71,434
2023-12-05	51.071	51.388	44.907	47.954	47.954	311,631
2023-12-04	47.549	47.804	47.540	47.804	47.804	97,555
2023-12-01	41.385	44.467	41.385	44.467	44.467	147,184
2023-11-30	41.825	42.045	40.945	41.367	41.367	55,421
2023-11-29	40.857	42.045	40.680	40.901	40.901	153,544
2023-11-28	40.064	41.297	40.064	40.504	40.504	29,073
2023-11-27	40.460	40.945	40.161	40.196	40.196	10,108
2023-11-24	40.504	40.504	39.668	40.020	40.020	9,653

← NewerPage 12 of 17 · 1,007 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.