Mirpurkhas Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	30.250	31.850	29.360	30.870	30.870	153,606
2026-04-22	31.450	32.600	29.760	30.250	30.250	409,917
2026-04-21	27.500	29.820	27.500	29.820	29.820	216,043
2026-04-20	27.000	27.650	26.500	27.110	27.110	33,051
2026-04-17	27.350	27.520	27.000	27.490	27.490	33,684
2026-04-16	26.560	27.200	26.330	26.700	26.700	27,273
2026-04-15	27.450	27.450	26.360	26.670	26.670	43,741
2026-04-14	26.950	26.950	25.440	26.500	26.500	35,715
2026-04-13	26.840	26.840	25.750	25.810	25.810	12,999
2026-04-10	26.400	27.180	25.610	26.850	26.850	34,145
2026-04-09	25.660	26.960	25.500	26.050	26.050	20,101
2026-04-08	26.100	27.250	25.060	27.040	27.040	65,810
2026-04-07	25.850	25.850	24.170	25.420	25.420	7,234
2026-04-06	24.600	25.370	24.600	25.370	25.370	29
2026-04-03	25.250	25.380	24.070	25.370	25.370	30,652
2026-04-02	24.450	25.190	24.450	24.770	24.770	4,023
2026-04-01	25.010	25.490	24.400	25.270	25.270	59,194
2026-03-31	25.380	25.390	24.170	24.320	24.320	29,540
2026-03-30	24.690	25.600	23.570	24.730	24.730	10,480
2026-03-27	25.600	25.600	24.680	24.680	24.680	8
2026-03-26	25.650	25.880	24.650	24.680	24.680	14,531
2026-03-25	25.500	25.950	25.000	25.260	25.260	16,805
2026-03-24	25.970	25.970	24.110	25.500	25.500	17,476
2026-03-19	24.950	25.300	24.500	24.550	24.550	44,273
2026-03-18	24.550	24.830	24.000	24.000	24.000	6,675
2026-03-17	23.500	24.000	23.500	23.610	23.610	20,949
2026-03-16	25.000	25.000	23.110	23.220	23.220	74,619
2026-03-13	25.400	25.500	25.000	25.000	25.000	15,911
2026-03-12	25.000	25.500	25.000	25.000	25.000	7,716
2026-03-11	25.740	25.940	25.000	25.010	25.010	9,632
2026-03-10	25.700	25.750	24.500	25.480	25.480	92,750
2026-03-09	24.100	24.600	23.680	23.730	23.730	78,188
2026-03-06	24.920	26.930	24.400	26.310	26.310	8,735
2026-03-05	24.300	25.270	24.300	25.270	25.270	75,959
2026-03-04	23.990	24.010	22.700	22.970	22.970	576,693
2026-03-03	25.150	25.150	22.280	22.670	22.670	104,426
2026-03-02	25.000	26.050	24.750	24.750	24.750	98,638
2026-02-27	27.170	28.000	27.170	27.500	27.500	21,565
2026-02-26	28.380	28.380	27.000	27.970	27.970	41,758
2026-02-25	29.000	29.000	27.650	28.000	28.000	7,803
2026-02-24	28.120	28.120	26.300	27.910	27.910	64,246
2026-02-23	30.000	30.000	27.110	28.120	28.120	57,646
2026-02-20	29.560	30.010	29.000	29.430	29.430	59,219
2026-02-19	32.490	34.480	29.250	29.700	29.700	195,694
2026-02-18	31.120	32.260	29.520	31.950	31.950	343,831
2026-02-17	35.350	37.800	31.820	31.820	31.820	1,640,703
2026-02-16	32.900	35.380	32.160	35.360	35.360	1,372,103
2026-02-13	32.750	33.010	30.500	32.160	32.160	686,375
2026-02-12	33.530	35.430	33.500	33.820	33.820	149,888
2026-02-11	34.490	34.860	33.990	34.550	34.550	21,197
2026-02-10	34.150	35.390	34.110	34.190	34.190	24,309
2026-02-09	34.030	35.400	34.030	34.290	34.290	42,413
2026-02-06	35.400	36.500	34.510	34.960	34.960	40,901
2026-02-04	36.700	36.700	35.360	35.400	35.400	59,617
2026-02-03	36.900	36.900	35.520	36.000	36.000	114,134
2026-02-02	36.770	36.770	35.810	35.910	35.910	26,038
2026-01-30	35.200	36.400	35.200	35.820	35.820	104,213
2026-01-29	38.310	38.480	37.100	37.890	37.890	31,534
2026-01-28	37.610	38.300	37.610	37.840	37.840	12,060
2026-01-27	38.490	38.490	37.490	37.580	37.580	52,323

← NewerPage 3 of 5 · 250 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.