Mirpurkhas Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	119.75	119.75	119.75	119.75	39.917	1,704
2023-05-10	117.11	120.19	117.11	119.84	39.947	27,938
2023-05-08	118.87	118.87	118.87	118.87	39.624	341
2023-05-05	118.87	118.87	118.87	118.87	39.624	1,704
2023-05-04	118.87	121.51	118.87	120.19	40.064	2,385
2023-05-03	113.15	118.87	111.83	118.87	39.624	18,398
2023-04-26	111.39	116.67	111.39	115.45	38.482	6,814
2023-04-18	116.23	116.23	114.47	114.47	38.156	20,442
2023-04-17	119.75	119.75	119.75	119.75	39.917	1,363
2023-04-13	117.99	117.99	116.23	116.23	38.743	341
2023-04-12	116.23	116.23	116.23	116.23	38.743	681
2023-04-07	119.75	119.75	119.75	119.75	39.917	36,115
2023-04-06	118.87	120.63	118.87	120.19	40.064	29,982
2023-04-04	112.80	118.87	112.80	118.43	39.477	13,969
2023-04-03	117.99	117.99	117.99	117.99	39.330	20,442
2023-03-30	110.95	114.47	110.95	113.59	37.863	15,672
2023-03-28	114.47	114.47	114.47	114.47	38.156	1,704
2023-03-27	118.87	118.87	112.71	114.91	38.303	2,385
2023-03-24	114.47	114.47	114.47	114.47	38.156	9,880
2023-03-21	114.47	116.23	114.47	116.23	38.743	5,111
2023-03-17	114.47	114.47	113.59	114.47	38.156	4,088
2023-03-15	116.23	117.99	116.23	117.51	39.169	18,739
2023-03-14	114.47	114.47	113.59	113.59	37.863	341
2023-03-13	113.59	113.59	113.59	113.59	37.863	1,704
2023-03-10	114.47	114.47	114.03	114.03	38.010	3,407
2023-03-09	114.47	114.47	114.47	114.47	38.156	5,111
2023-03-08	114.51	114.51	114.47	114.51	38.171	8,518
2023-03-02	111.83	114.47	111.83	114.47	38.156	7,155
2023-03-01	114.47	114.60	114.25	114.60	38.200	13,287
2023-02-28	113.59	113.59	113.59	113.59	37.863	8,518
2023-02-24	113.59	114.47	113.59	114.47	38.156	4,429
2023-02-23	110.07	116.23	110.07	114.56	38.186	8,177
2023-02-22	115.35	115.35	115.35	115.35	38.450	5,111
2023-02-20	115.35	118.87	114.47	114.47	38.156	18,057
2023-02-15	111.83	114.47	111.83	114.47	38.156	34,070
2023-02-14	111.83	111.83	111.83	111.83	37.276	681
2023-02-13	109.19	113.59	109.19	113.50	37.833	36,796
2023-02-09	107.20	107.20	106.32	106.32	35.441	341
2023-02-07	105.67	106.32	105.67	106.32	35.441	341
2023-02-03	104.78	106.32	104.78	106.32	35.441	681
2023-02-01	110.95	110.95	103.90	106.32	35.441	1,704
2023-01-31	106.46	108.07	106.46	108.07	36.022	35,774
2023-01-30	100.40	102.19	99.500	100.53	33.510	1,704
2023-01-27	98.619	109.19	98.619	104.10	34.699	12,265
2023-01-26	99.491	107.35	94.261	103.86	34.619	3,407
2023-01-24	104.65	104.65	99.940	99.940	33.313	681
2023-01-23	104.74	104.74	95.106	99.940	33.313	681
2023-01-19	104.30	104.30	99.940	99.940	33.313	341
2023-01-17	92.517	104.69	92.517	99.940	33.313	681
2023-01-16	103.90	105.66	97.739	99.940	33.313	6,473
2023-01-13	97.739	101.26	97.739	98.910	32.970	1,022
2023-01-12	100.38	102.14	99.500	100.82	33.607	3,066
2023-01-11	101.26	101.27	97.087	99.059	33.020	135,941
2023-01-10	116.21	116.21	109.27	111.65	32.363	1,175
2023-01-09	110.07	111.83	110.07	111.83	32.414	8,620
2023-01-06	105.66	109.19	105.66	109.04	31.605	32,520
2023-01-05	105.66	105.66	104.77	105.66	30.627	395,729
2023-01-04	98.619	104.77	98.619	104.77	30.369	45,058
2023-01-03	96.858	98.619	96.858	97.783	28.343	8,620
2023-01-02	96.946	98.179	96.858	96.858	28.075	117,151

← NewerPage 15 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.