Mirpurkhas Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	35.260	35.990	34.170	34.800	34.800	13,983
2026-07-22	36.250	36.250	35.000	35.260	35.260	18,332
2026-07-21	35.690	36.250	34.250	35.090	35.090	43,721
2026-07-20	35.490	36.390	33.100	35.320	35.320	31,513
2026-07-17	37.400	37.400	35.200	35.520	35.520	52,490
2026-07-16	35.500	37.990	34.610	36.580	36.580	178,666
2026-07-15	36.600	36.600	34.800	35.010	35.010	28,609
2026-07-14	35.900	35.900	34.510	34.950	34.950	37,110
2026-07-13	35.300	36.480	35.300	35.980	35.980	38,593
2026-07-10	35.620	36.900	35.500	35.590	35.590	90,049
2026-07-09	36.980	37.000	35.800	35.950	35.950	83,537
2026-07-08	38.350	38.350	35.050	36.550	36.550	182,031
2026-07-07	39.000	39.000	37.720	38.380	38.380	84,092
2026-07-06	38.870	39.000	37.200	38.550	38.550	177,940
2026-07-03	36.480	38.250	36.000	37.730	37.730	193,298
2026-07-02	36.000	37.980	35.510	36.780	36.780	209,946
2026-07-01	37.000	37.340	34.150	36.000	36.000	160,800
2026-06-30	36.050	37.500	36.050	36.540	36.540	32,373
2026-06-29	36.300	37.000	35.250	36.230	36.230	65,200
2026-06-24	36.220	37.990	36.000	36.380	36.380	59,202
2026-06-23	36.500	38.560	36.000	36.810	36.810	377,467
2026-06-22	37.000	37.450	35.300	35.930	35.930	158,067
2026-06-19	35.500	38.300	35.010	36.810	36.810	685,790
2026-06-18	32.600	35.360	32.010	34.980	34.980	575,655
2026-06-17	32.850	32.900	31.620	32.240	32.240	33,454
2026-06-16	31.580	32.630	31.580	32.160	32.160	82,551
2026-06-15	32.980	33.000	31.900	32.170	32.170	38,362
2026-06-12	33.900	33.900	31.900	32.240	32.240	95,886
2026-06-11	31.500	33.000	31.500	32.410	32.410	107,220
2026-06-10	31.260	32.000	31.260	31.770	31.770	40,179
2026-06-09	31.800	32.980	30.990	31.950	31.950	146,540
2026-06-08	30.900	30.900	30.500	30.580	30.580	20,762
2026-06-05	31.830	31.830	30.200	30.930	30.930	2,409
2026-06-04	30.500	31.250	30.350	31.190	31.190	19,828
2026-06-03	31.200	31.200	30.500	30.520	30.520	41,799
2026-06-02	31.000	31.250	30.720	31.120	31.120	40,225
2026-06-01	31.490	31.890	30.860	31.170	31.170	36,546
2026-05-29	32.450	32.450	31.300	31.520	31.520	72,185
2026-05-25	32.400	34.450	31.600	32.740	32.740	312,468
2026-05-22	30.000	32.270	28.650	31.600	31.600	281,582
2026-05-21	29.950	29.950	28.360	29.340	29.340	24,986
2026-05-20	30.010	30.010	29.300	29.330	29.330	21,600
2026-05-19	28.450	29.900	28.450	29.080	29.080	4,399
2026-05-18	30.100	30.400	28.800	28.940	28.940	49,263
2026-05-15	30.000	30.950	29.500	30.030	30.030	25,351
2026-05-14	30.950	31.490	30.000	30.010	30.010	77,098
2026-05-13	30.100	31.440	30.000	30.200	30.200	41,748
2026-05-12	31.700	31.990	30.500	30.730	30.730	94,654
2026-05-11	31.000	31.900	31.000	31.810	31.810	97,820
2026-05-08	30.610	32.800	30.550	32.370	32.370	116,163
2026-05-07	30.030	31.690	29.600	31.470	31.470	89,368
2026-05-06	30.980	31.850	30.000	30.550	30.550	47,477
2026-05-05	30.000	31.890	29.650	30.000	30.000	21,199
2026-05-04	32.000	32.000	30.390	30.730	30.730	80,344
2026-04-30	33.880	33.880	30.050	31.250	31.250	44,940
2026-04-29	33.200	34.930	31.310	32.040	32.040	179,243
2026-04-28	31.510	34.000	31.510	33.250	33.250	187,742
2026-04-27	30.860	33.180	30.680	32.110	32.110	273,522
2026-04-24	30.870	31.900	29.530	30.210	30.210	242,266
2026-04-23	30.250	31.850	29.360	30.870	30.870	153,606

← NewerPage 2 of 3 · 123 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.