Mirpurkhas Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-27	101.22	101.22	101.08	101.08	29.300	1,959
2022-12-26	101.53	101.53	96.858	96.858	28.075	17,631
2022-12-23	98.628	110.07	98.628	101.53	29.430	1,567
2022-12-22	102.23	109.63	102.23	104.69	30.346	1,175
2022-12-21	121.42	121.42	104.69	107.84	31.258	1,959
2022-12-20	110.07	117.08	109.19	113.14	32.794	2,351
2022-12-19	111.00	111.00	110.96	110.96	32.161	1,175
2022-12-16	110.07	119.75	110.07	119.75	34.711	1,959
2022-12-13	117.99	118.43	117.99	118.43	34.328	1,567
2022-12-05	104.25	112.71	104.25	112.71	32.669	3,134
2022-12-01	114.47	114.47	112.71	112.71	32.669	392
2022-11-30	110.95	112.71	110.95	112.71	32.669	14,497
2022-11-25	118.78	118.78	118.65	118.65	34.392	2,743
2022-11-24	116.19	116.19	112.49	112.49	32.605	392
2022-11-23	109.63	115.35	109.63	112.49	32.605	3,526
2022-11-22	114.38	114.38	109.19	109.19	31.651	4,702
2022-11-21	110.07	110.07	107.42	108.06	31.321	32,520
2022-11-18	112.38	112.38	107.43	107.43	31.140	3,918
2022-11-17	123.05	123.05	106.68	112.38	32.574	6,269
2022-11-16	109.63	114.47	109.46	114.47	33.179	3,526
2022-11-15	123.27	127.24	111.93	115.42	33.455	7,836
2022-11-14	106.12	121.51	106.12	120.63	34.966	10,187
2022-11-04	110.07	117.99	110.07	114.72	33.253	3,918
2022-11-03	110.07	117.99	110.07	110.79	32.113	5,094
2022-11-02	111.83	118.87	109.96	110.74	32.100	155,157
2022-11-01	111.83	118.87	111.83	118.87	34.455	392
2022-10-21	118.87	118.87	118.87	118.87	34.455	392
2022-10-12	113.37	118.87	113.37	118.87	34.455	3,918
2022-10-11	113.37	113.37	113.37	113.37	32.860	3,918
2022-10-10	105.66	105.88	105.66	105.88	30.691	7,836
2022-10-07	105.66	105.66	105.66	105.66	30.627	5,877
2022-10-06	122.30	122.30	105.66	105.66	30.627	2,743
2022-09-19	114.03	114.03	114.03	114.03	33.052	1,567
2022-09-13	111.39	114.03	111.39	114.03	33.052	392
2022-09-12	114.03	114.03	114.03	114.03	33.052	6,661
2022-08-23	132.96	132.96	132.96	132.96	38.539	392
2022-08-18	127.68	133.84	127.68	132.96	38.539	1,175
2022-07-14	132.08	132.09	132.08	132.08	38.284	3,134
2022-07-13	132.09	132.09	132.09	132.09	38.286	3,918
2022-07-07	132.52	137.35	132.52	133.23	38.618	6,661
2022-07-06	137.36	137.36	132.30	133.14	38.590	4,310
2022-07-01	137.63	137.63	137.63	137.63	39.892	3,918
2022-06-30	138.24	138.24	136.48	137.65	39.899	1,175
2022-06-28	135.60	135.60	127.68	134.72	39.050	318,934
2022-06-24	138.29	138.30	138.29	138.30	40.086	392
2022-05-27	130.32	140.88	130.32	140.22	40.645	4,310
2022-05-26	135.60	140.80	135.60	140.27	40.657	1,959
2022-04-14	144.41	144.41	144.41	144.41	41.857	7,444
2022-04-12	135.60	140.88	135.60	140.88	40.836	98,344
2022-04-11	140.88	145.29	140.88	144.41	41.857	6,269
2022-04-07	145.29	145.29	145.29	145.29	42.112	2,743
2022-03-31	133.84	142.56	133.84	140.48	40.719	2,743
2022-03-17	143.53	144.05	143.53	144.05	41.755	2,743
2022-03-16	135.97	135.97	135.97	135.97	39.412	784
2022-03-14	136.57	147.00	136.57	147.00	42.607	392
2022-03-10	137.36	147.00	137.36	147.00	42.607	392
2022-03-02	136.57	147.00	136.57	147.00	42.607	392
2022-02-23	135.60	147.05	135.60	147.05	42.623	4,310
2022-02-22	151.45	151.45	146.46	146.46	42.452	392
2022-02-17	140.00	147.05	140.00	146.46	42.452	1,959

← NewerPage 16 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.