Mirpurkhas Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	35.880	35.880	34.600	34.740	34.740	94,363
2025-08-06	34.840	35.990	34.550	35.250	35.250	107,109
2025-08-05	34.390	35.550	33.720	34.880	34.880	178,612
2025-08-04	34.010	34.500	33.710	33.800	33.800	29,727
2025-08-01	34.890	34.890	33.790	34.010	34.010	43,241
2025-07-31	35.470	35.470	34.050	34.500	34.500	80,310
2025-07-30	34.110	35.600	34.110	34.990	34.990	80,702
2025-07-29	36.850	37.200	34.520	34.720	34.720	687,474
2025-07-28	35.960	36.000	34.900	35.000	35.000	87,600
2025-07-25	35.100	35.650	35.000	35.090	35.090	52,727
2025-07-24	37.500	37.600	35.310	35.520	35.520	219,355
2025-07-23	34.500	37.500	34.100	36.990	36.990	331,016
2025-07-22	38.380	38.380	35.000	35.090	35.090	310,918
2025-07-21	33.300	36.870	33.300	36.870	36.870	908,547
2025-07-18	33.210	35.250	33.050	33.520	33.520	30,734
2025-07-17	34.050	34.490	33.600	33.710	33.710	44,546
2025-07-16	33.050	34.500	33.050	34.060	34.060	34,945
2025-07-15	34.500	34.500	34.000	34.020	34.020	68,387
2025-07-14	34.500	36.800	34.040	34.500	34.500	201,838
2025-07-11	34.790	34.790	33.600	33.970	33.970	44,533
2025-07-10	35.900	35.900	34.000	34.300	34.300	109,672
2025-07-09	35.500	35.500	33.700	34.260	34.260	115,191
2025-07-08	36.000	36.100	33.250	34.960	34.960	226,742
2025-07-07	32.500	35.000	32.000	34.780	34.780	113,289
2025-07-04	32.260	33.350	32.260	32.740	32.740	13,526
2025-07-03	33.000	33.400	31.510	33.000	33.000	37,330
2025-07-02	33.480	33.480	31.110	32.630	32.630	15,636
2025-07-01	32.510	33.970	32.510	32.730	32.730	11,231
2025-06-30	32.900	34.400	32.500	32.950	32.950	110,804
2025-06-27	32.300	32.500	32.150	32.500	32.500	73,098
2025-06-26	33.250	33.250	32.300	32.300	32.300	203
2025-06-25	32.600	32.950	32.300	32.300	32.300	2,130
2025-06-24	32.000	32.980	30.250	31.940	31.940	30,471
2025-06-23	32.500	32.500	31.000	31.260	31.260	23,059
2025-06-20	32.500	34.500	31.110	32.010	32.010	40,927
2025-06-19	33.800	33.810	32.300	32.500	32.500	47,795
2025-06-18	34.400	34.900	33.700	33.710	33.710	19,582
2025-06-17	34.800	34.800	34.250	34.260	34.260	33,073
2025-06-16	33.530	34.970	33.520	34.040	34.040	22,386
2025-06-13	34.900	34.900	33.120	33.480	33.480	14,785
2025-06-12	34.800	36.050	34.800	35.060	35.060	36,169
2025-06-11	37.400	37.400	34.700	35.990	35.990	58,110
2025-06-10	34.980	36.500	34.260	36.010	36.010	58,186
2025-06-05	34.650	35.000	34.500	34.720	34.720	18,791
2025-06-04	36.280	36.500	34.010	35.630	35.630	180,666
2025-06-03	35.200	36.890	34.010	34.710	34.710	233,134
2025-06-02	37.910	39.000	35.070	35.190	35.190	1,038,440
2025-05-30	36.970	38.970	36.430	38.970	38.970	598,406
2025-05-29	33.000	35.430	33.000	35.430	35.430	1,367,352
2025-05-27	30.950	32.210	30.010	32.210	32.210	1,425,987
2025-05-26	27.500	29.280	27.000	29.280	29.280	416,869
2025-05-23	27.150	27.150	26.500	26.620	26.620	35,618
2025-05-22	28.700	28.700	26.000	26.230	26.230	201,507
2025-05-21	28.500	28.500	27.000	27.700	27.700	92,041
2025-05-20	28.750	28.750	27.800	28.000	28.000	16,684
2025-05-19	29.000	29.000	26.500	28.200	28.200	489,746
2025-05-16	29.390	29.390	27.300	28.850	28.850	14,217
2025-05-15	29.470	29.470	28.730	28.740	28.740	10,783
2025-05-14	28.000	29.490	28.000	29.300	29.300	9,032
2025-05-13	29.970	29.970	27.510	27.920	27.920	13,090

← NewerPage 6 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.