Mirpurkhas Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	38.010	38.700	37.520	38.160	38.160	48,208
2026-01-23	38.150	38.750	37.700	37.970	37.970	35,459
2026-01-22	38.600	38.600	38.050	38.250	38.250	15,370
2026-01-21	38.410	38.800	38.030	38.120	38.120	42,994
2026-01-20	38.550	38.850	38.220	38.400	38.400	57,480
2026-01-19	38.750	39.230	38.210	38.500	38.500	78,869
2026-01-16	39.350	39.710	38.050	38.980	38.980	214,035
2026-01-15	38.500	38.510	38.010	38.230	38.230	157,165
2026-01-14	39.000	39.000	38.000	38.230	38.230	75,519
2026-01-13	38.500	39.350	38.120	38.780	38.780	51,990
2026-01-12	38.240	39.490	38.240	38.530	38.530	64,769
2026-01-09	39.450	39.950	38.520	38.640	38.640	57,441
2026-01-08	39.390	39.750	38.750	39.450	39.450	105,712
2026-01-07	39.300	39.870	38.750	39.150	39.150	47,826
2026-01-06	40.900	40.900	38.570	39.010	39.010	122,806
2026-01-05	40.040	40.200	38.790	39.250	39.250	411,541
2026-01-02	42.250	42.250	40.000	40.600	40.600	311,508
2026-01-01	40.010	42.400	40.010	41.060	41.060	556,732
2025-12-31	39.500	41.000	38.600	40.600	40.600	621,105
2025-12-30	36.750	40.350	36.600	39.230	39.230	798,523
2025-12-29	36.980	37.750	36.600	36.710	36.710	33,181
2025-12-26	37.000	37.950	36.550	36.750	36.750	83,302
2025-12-24	37.120	37.600	36.900	36.990	36.990	27,572
2025-12-23	37.300	38.900	36.550	37.290	37.290	230,313
2025-12-22	37.040	37.500	36.740	36.980	36.980	115,586
2025-12-19	38.500	38.900	36.500	37.100	37.100	317,433
2025-12-18	39.900	39.900	38.000	38.340	38.340	289,261
2025-12-17	39.650	40.500	39.100	39.500	39.500	182,834
2025-12-16	39.000	41.260	38.690	39.760	39.760	753,480
2025-12-15	39.500	39.500	38.500	38.760	38.760	147,659
2025-12-12	39.000	39.460	38.800	38.930	38.930	86,438
2025-12-11	39.110	39.790	39.010	39.180	39.180	89,370
2025-12-10	39.160	39.890	39.000	39.590	39.590	111,006
2025-12-09	39.500	39.500	39.000	39.160	39.160	40,393
2025-12-08	38.750	39.490	38.530	39.360	39.360	41,804
2025-12-05	39.050	39.440	38.500	39.110	39.110	90,160
2025-12-04	38.530	40.300	38.500	38.950	38.950	350,138
2025-12-03	38.860	39.000	38.510	38.680	38.680	62,095
2025-12-02	39.000	39.300	38.310	39.040	39.040	70,495
2025-12-01	39.000	39.400	38.660	39.080	39.080	52,840
2025-11-28	39.000	39.790	38.750	39.120	39.120	61,320
2025-11-27	38.540	39.150	38.540	38.840	38.840	23,717
2025-11-26	38.700	39.330	38.500	38.970	38.970	79,199
2025-11-25	39.210	39.570	38.560	38.980	38.980	155,023
2025-11-24	39.200	40.000	39.200	39.410	39.410	28,085
2025-11-21	39.250	39.990	38.900	39.540	39.540	108,531
2025-11-20	39.620	40.300	39.060	39.430	39.430	65,553
2025-11-19	40.260	40.400	39.450	39.740	39.740	95,290
2025-11-18	41.380	41.380	40.200	40.260	40.260	139,103
2025-11-17	43.000	43.880	39.600	40.570	40.570	1,765,554
2025-11-14	38.490	41.970	37.900	41.970	41.970	1,106,707
2025-11-13	38.380	38.680	37.900	38.150	38.150	36,767
2025-11-12	38.030	38.890	37.610	38.390	38.390	50,325
2025-11-11	38.320	39.190	38.000	38.030	38.030	38,440
2025-11-10	38.990	38.990	38.010	38.740	38.740	46,889
2025-11-07	38.010	39.650	37.990	38.560	38.560	135,273
2025-11-06	38.010	38.330	37.500	38.140	38.140	25,384
2025-11-05	37.990	38.840	37.450	37.890	37.890	93,801
2025-11-04	37.980	37.980	37.250	37.520	37.520	64,054
2025-11-03	38.500	38.560	37.900	37.940	37.940	53,792

← NewerPage 4 of 17 · 1,006 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.