Mirpurkhas Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	38.500	38.630	37.650	38.040	38.040	31,975
2025-10-30	37.860	38.490	37.500	37.520	37.520	47,242
2025-10-29	38.900	38.900	37.600	37.790	37.790	102,734
2025-10-28	39.000	39.390	38.110	38.390	38.390	87,161
2025-10-27	38.600	39.000	38.500	38.770	38.770	76,558
2025-10-24	39.210	40.000	39.000	39.150	39.150	87,639
2025-10-23	39.490	40.360	39.260	39.790	39.790	245,428
2025-10-22	39.010	39.890	38.510	39.240	39.240	71,042
2025-10-21	39.310	39.890	38.750	38.820	38.820	193,296
2025-10-20	40.490	40.490	38.530	39.310	39.310	81,862
2025-10-17	39.500	40.800	39.000	39.510	39.510	140,966
2025-10-16	40.100	40.750	39.120	39.640	39.640	92,296
2025-10-15	39.000	41.250	39.000	39.860	39.860	714,527
2025-10-14	38.300	39.490	38.300	38.900	38.900	142,423
2025-10-13	37.510	38.500	37.500	37.790	37.790	120,041
2025-10-10	38.490	40.750	37.500	37.790	37.790	553,614
2025-10-09	39.830	40.000	38.030	38.290	38.290	276,999
2025-10-08	41.990	41.990	39.110	39.820	39.820	448,938
2025-10-07	42.820	43.850	41.500	41.810	41.810	1,233,577
2025-10-06	41.500	44.250	40.800	43.270	43.270	4,207,177
2025-10-03	36.510	40.480	36.000	40.480	40.480	3,307,454
2025-10-02	37.500	37.900	36.500	36.800	36.800	171,704
2025-10-01	37.900	37.900	37.000	37.150	37.150	35,557
2025-09-30	37.900	38.890	37.100	37.500	37.500	121,529
2025-09-29	39.000	39.000	38.000	38.170	38.170	76,765
2025-09-26	37.500	39.400	37.500	38.490	38.490	59,406
2025-09-25	38.390	39.000	38.200	38.650	38.650	44,274
2025-09-24	38.770	38.800	38.200	38.390	38.390	91,718
2025-09-23	38.890	38.890	38.100	38.340	38.340	55,462
2025-09-22	39.010	39.010	38.000	38.420	38.420	74,725
2025-09-19	38.900	39.150	38.020	38.290	38.290	61,672
2025-09-18	37.510	39.250	37.510	38.520	38.520	138,753
2025-09-17	38.300	38.950	38.000	38.090	38.090	81,209
2025-09-16	38.990	38.990	38.150	38.240	38.240	27,404
2025-09-15	38.510	38.510	37.300	38.270	38.270	39,792
2025-09-12	39.750	39.750	38.250	38.850	38.850	73,984
2025-09-11	38.500	39.650	38.500	39.150	39.150	131,207
2025-09-10	38.600	39.510	37.600	38.000	38.000	263,212
2025-09-09	40.600	40.650	39.000	39.160	39.160	199,116
2025-09-08	41.470	42.450	40.400	40.510	40.510	454,800
2025-09-05	41.990	42.450	41.480	41.710	41.710	115,363
2025-09-04	41.990	42.400	41.210	41.640	41.640	53,808
2025-09-03	41.700	42.500	41.000	41.530	41.530	75,224
2025-09-02	42.460	42.790	41.610	41.810	41.810	106,702
2025-09-01	42.000	43.000	41.350	42.490	42.490	390,286
2025-08-29	41.620	43.300	41.260	41.600	41.600	347,794
2025-08-28	43.290	43.490	41.700	42.030	42.030	241,496
2025-08-27	43.310	44.490	42.600	42.870	42.870	355,906
2025-08-26	43.750	44.500	42.510	43.250	43.250	926,119
2025-08-25	39.660	43.680	39.500	43.040	43.040	2,175,000
2025-08-22	40.800	40.950	39.500	39.710	39.710	116,623
2025-08-21	41.350	41.810	39.600	40.680	40.680	369,855
2025-08-20	39.790	42.300	38.700	41.430	41.430	923,527
2025-08-19	38.680	40.450	38.550	38.810	38.810	571,627
2025-08-18	39.760	39.760	38.070	38.900	38.900	276,169
2025-08-15	37.500	41.200	37.500	39.010	39.010	834,224
2025-08-13	37.500	38.000	36.500	37.450	37.450	165,760
2025-08-12	38.000	38.900	37.010	37.260	37.260	527,119
2025-08-11	35.740	38.130	35.740	37.350	37.350	1,615,349
2025-08-08	35.000	35.730	34.330	34.780	34.780	129,096

← NewerPage 5 of 17 · 1,005 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.