Mirpurkhas Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	40.275	40.945	40.064	40.099	40.099	19,647
2023-11-22	40.725	41.121	39.862	40.267	40.267	45,995
2023-11-21	42.494	42.494	40.504	40.804	40.804	53,036
2023-11-20	39.492	41.605	39.492	41.376	41.376	109,480
2023-11-17	40.901	40.945	39.236	39.457	39.457	57,579
2023-11-16	39.192	40.047	39.192	39.395	39.395	77,453
2023-11-15	40.945	40.945	39.184	39.624	39.624	52,128
2023-11-14	39.184	39.624	38.743	39.148	39.148	36,569
2023-11-13	37.423	39.818	37.423	39.659	39.659	145,481
2023-11-10	37.158	38.039	36.973	37.044	37.044	36,001
2023-11-08	37.423	37.423	36.991	37.423	37.423	7,155
2023-11-07	36.102	37.334	36.102	36.454	36.454	11,698
2023-11-06	36.982	37.158	36.806	36.903	36.903	5,224
2023-11-03	37.079	37.423	36.815	37.132	37.132	18,398
2023-11-02	36.736	37.202	36.736	37.079	37.079	2,044
2023-11-01	36.982	37.423	36.630	37.423	37.423	4,316
2023-10-31	37.775	37.775	37.035	37.202	37.202	1,817
2023-10-30	37.026	38.303	37.026	37.555	37.555	8,858
2023-10-27	36.366	38.127	36.366	37.995	37.995	3,407
2023-10-26	37.687	38.303	37.423	37.740	37.740	23,168
2023-10-25	37.114	37.687	37.114	37.467	37.467	2,385
2023-10-24	37.334	37.863	37.070	37.334	37.334	8,063
2023-10-23	37.863	38.655	36.982	37.555	37.555	39,181
2023-10-20	34.825	37.423	34.825	37.264	37.264	24,417
2023-10-19	35.661	37.423	35.661	36.040	36.040	22,486
2023-10-18	36.965	36.965	35.882	36.568	36.568	1,817
2023-10-17	36.190	37.334	36.190	36.833	36.833	37,137
2023-10-16	36.533	36.533	35.661	35.661	35.661	39,976
2023-10-13	35.221	37.423	35.221	35.344	35.344	46,109
2023-10-12	35.212	35.212	34.693	34.851	34.851	2,158
2023-10-11	34.341	34.781	33.724	34.763	34.763	7,268
2023-10-10	33.460	33.680	33.460	33.487	33.487	32,367
2023-10-09	33.460	33.460	32.932	33.117	33.117	1,136
2023-10-06	33.020	33.460	33.020	33.443	33.443	5,678
2023-10-05	33.460	33.460	32.580	32.615	32.615	1,704
2023-10-04	33.460	33.460	33.020	33.196	33.196	6,587
2023-10-03	33.487	33.539	33.460	33.460	33.460	4,656
2023-10-02	33.680	33.680	33.636	33.680	33.680	3,180
2023-09-28	33.680	33.680	33.460	33.460	33.460	50,197
2023-09-27	33.460	33.680	33.460	33.680	33.680	1,931
2023-09-26	33.680	33.680	33.460	33.469	33.469	7,041
2023-09-25	34.341	34.341	33.495	33.680	33.680	3,407
2023-09-22	36.084	36.102	33.944	34.156	34.156	5,111
2023-09-21	33.856	33.856	33.680	33.680	33.680	3,861
2023-09-20	33.856	33.856	33.680	33.680	33.680	8,631
2023-09-19	32.157	33.988	32.157	33.531	33.531	169,330
2023-09-18	33.460	33.460	32.756	32.773	32.773	13,060
2023-09-15	33.152	33.152	33.152	33.152	33.152	568
2023-09-14	33.892	33.892	33.020	33.020	33.020	227
2023-09-13	33.029	33.029	33.020	33.020	33.020	909
2023-09-12	33.900	33.900	33.460	33.645	33.645	454
2023-09-11	34.332	34.332	33.460	33.645	33.645	795
2023-09-08	33.196	34.341	32.227	33.487	33.487	7,950
2023-09-07	34.341	34.341	33.504	33.839	33.839	1,590
2023-09-06	34.341	34.341	33.900	33.900	33.900	2,953
2023-09-05	33.900	33.900	33.856	33.892	33.892	909
2023-09-04	34.341	34.341	33.504	33.601	33.601	18,512
2023-09-01	33.900	35.168	33.020	33.804	33.804	4,088
2023-08-31	34.341	35.212	34.121	34.323	34.323	5,111
2023-08-30	35.661	36.102	35.661	35.750	35.750	1,022

← NewerPage 13 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.