Mirpurkhas Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	35.221	36.973	35.221	35.661	35.661	2,726
2023-08-28	36.146	36.454	36.146	36.207	36.207	568
2023-08-25	36.982	36.982	36.102	36.102	36.102	1,022
2023-08-24	35.283	36.982	35.283	36.982	36.982	4,883
2023-08-22	35.494	37.423	35.494	36.982	36.982	1,817
2023-08-21	37.158	37.158	35.221	36.049	36.049	10,562
2023-08-18	36.542	37.951	36.542	37.352	37.352	11,130
2023-08-17	35.309	37.511	35.309	37.502	37.502	8,290
2023-08-16	38.206	38.215	36.542	36.692	36.692	15,900
2023-08-15	36.982	37.511	36.982	37.423	37.423	3,975
2023-08-11	37.246	38.303	36.155	36.745	36.745	19,647
2023-08-10	37.334	38.558	37.326	37.458	37.458	5,338
2023-08-09	37.775	37.863	36.542	37.326	37.326	60,873
2023-08-08	37.863	38.743	37.863	38.092	38.092	11,243
2023-08-07	39.624	40.390	39.448	39.553	39.553	4,883
2023-08-04	39.624	40.504	38.743	40.460	40.460	5,224
2023-08-03	39.624	40.460	39.448	39.641	39.641	21,464
2023-08-02	40.460	40.504	39.624	39.641	39.641	15,786
2023-08-01	40.945	41.385	37.863	39.730	39.730	21,351
2023-07-31	41.385	41.385	40.284	40.478	40.478	44,859
2023-07-27	43.410	43.410	40.777	41.596	41.596	23,281
2023-07-26	43.586	44.026	41.385	41.693	41.693	14,991
2023-07-25	44.819	44.819	41.517	42.530	42.530	8,177
2023-07-24	44.026	44.071	42.001	42.239	42.239	34,298
2023-07-21	44.026	44.467	43.850	43.850	43.850	17,489
2023-07-20	40.592	43.982	40.592	43.569	43.569	2,158
2023-07-19	42.486	43.146	42.486	43.040	43.040	8,177
2023-07-18	44.018	44.018	43.278	43.278	43.278	3,521
2023-07-17	42.353	44.026	42.353	42.759	42.759	5,792
2023-07-14	43.146	43.146	43.146	43.146	43.146	795
2023-07-13	43.586	44.907	43.146	43.155	43.155	3,407
2023-07-12	44.555	45.788	43.498	43.569	43.569	9,426
2023-07-11	45.127	45.788	44.247	44.652	44.652	9,767
2023-07-10	41.913	45.788	41.913	45.083	45.083	21,124
2023-07-07	43.569	43.569	42.309	42.609	42.609	3,521
2023-07-06	39.289	42.089	39.280	41.649	41.649	7,495
2023-07-05	44.026	44.026	42.177	42.415	42.415	3,293
2023-07-04	44.907	45.788	41.473	43.216	43.216	8,290
2023-07-03	43.146	45.779	41.385	44.467	44.467	45,882
2023-06-27	44.026	44.898	41.834	43.146	43.146	17,035
2023-06-26	50.181	50.181	44.608	45.189	45.189	13,515
2023-06-22	51.071	51.071	46.668	47.672	47.672	3,180
2023-06-21	49.486	49.486	49.222	49.310	49.310	3,861
2023-06-20	50.199	51.062	49.301	49.618	49.618	1,363
2023-06-19	55.271	55.271	49.318	51.080	51.080	26,916
2023-06-16	158.36	158.41	147.33	154.24	51.414	168,990
2023-06-15	166.37	166.37	153.21	154.24	51.414	274,267
2023-06-14	154.76	154.76	154.76	154.76	51.587	62,008
2023-06-13	143.87	143.97	143.87	143.97	47.989	12,606
2023-06-12	127.68	137.26	127.68	133.92	44.640	62,690
2023-06-08	127.67	127.68	127.67	127.68	42.559	2,044
2023-06-06	126.80	127.68	126.80	126.80	42.265	4,088
2023-06-05	127.68	128.56	126.80	127.39	42.462	35,433
2023-06-02	123.27	123.28	123.27	123.27	41.091	341,727
2023-06-01	123.27	123.27	123.27	123.27	41.091	341
2023-05-29	123.27	123.27	123.27	123.27	41.091	681
2023-05-26	118.01	125.89	117.99	125.89	41.963	4,088
2023-05-23	117.99	126.80	117.99	126.80	42.265	11,243
2023-05-19	120.25	122.39	120.25	121.33	40.443	681
2023-05-17	125.04	127.68	119.75	122.68	40.895	3,066

← NewerPage 14 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.