Mirpurkhas Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	29.500	29.500	28.000	28.700	28.700	10,732
2025-05-09	27.750	27.750	26.100	27.300	27.300	4,573
2025-05-08	29.000	29.000	25.000	25.620	25.620	3,502
2025-05-07	28.700	28.700	27.000	27.700	27.700	21,270
2025-05-06	29.890	29.890	28.450	28.500	28.500	68,704
2025-05-05	29.250	29.300	28.800	28.800	28.800	1,522
2025-05-02	29.200	29.290	28.600	29.000	29.000	24,719
2025-04-30	28.600	29.000	28.300	28.400	28.400	10,601
2025-04-29	29.400	29.680	28.990	29.450	29.450	1,100
2025-04-28	28.500	29.000	28.500	28.670	28.670	803
2025-04-25	29.690	29.690	28.000	28.310	28.310	13,081
2025-04-24	30.940	30.940	28.000	28.830	28.830	21,928
2025-04-23	29.900	29.980	29.350	29.370	29.370	18,979
2025-04-22	29.770	29.770	29.050	29.050	29.050	2,627
2025-04-21	28.710	29.900	28.710	29.010	29.010	2,050
2025-04-18	29.300	29.770	29.300	29.300	29.300	3,024
2025-04-17	29.500	29.500	29.020	29.110	29.110	6,950
2025-04-16	29.700	29.700	29.000	29.010	29.010	29,163
2025-04-15	29.000	29.740	29.000	29.150	29.150	20,789
2025-04-14	29.890	29.890	28.900	28.980	28.980	17,299
2025-04-11	29.900	29.900	28.600	29.030	29.030	27,103
2025-04-10	29.010	30.100	29.010	29.520	29.520	42,053
2025-04-09	29.950	29.950	29.000	29.000	29.000	9,803
2025-04-08	29.870	29.870	29.000	29.350	29.350	19,882
2025-04-07	29.900	29.900	28.550	29.190	29.190	18,710
2025-04-04	30.600	30.600	29.000	29.960	29.960	15,976
2025-04-03	29.950	30.300	29.500	29.500	29.500	63,750
2025-03-27	29.900	29.990	29.620	29.800	29.800	20,492
2025-03-26	29.810	30.150	29.810	30.000	30.000	12,450
2025-03-25	29.940	29.940	29.850	29.930	29.930	4,660
2025-03-24	29.990	30.500	29.800	29.940	29.940	28,191
2025-03-21	29.320	29.880	29.320	29.340	29.340	12,901
2025-03-20	29.550	30.000	29.110	29.990	29.990	28,896
2025-03-19	29.550	29.970	29.500	29.580	29.580	27,322
2025-03-18	30.400	30.400	29.110	29.500	29.500	19,868
2025-03-17	29.510	30.880	29.510	30.190	30.190	72,991
2025-03-14	29.000	29.600	29.000	29.510	29.510	18,554
2025-03-13	29.000	29.000	28.500	28.970	28.970	409,158
2025-03-12	28.990	28.990	28.150	28.500	28.500	10,172
2025-03-11	28.600	28.890	28.500	28.600	28.600	7,792
2025-03-10	28.500	28.600	28.000	28.600	28.600	59,410
2025-03-07	29.750	29.750	28.500	28.590	28.590	72,675
2025-03-06	28.600	28.600	28.100	28.120	28.120	12,928
2025-03-05	28.600	28.650	28.580	28.590	28.590	35,006
2025-03-04	29.700	29.700	28.350	28.420	28.420	6,540
2025-03-03	29.000	29.050	28.100	29.040	29.040	13,330
2025-02-28	29.200	29.970	29.000	29.030	29.030	21,935
2025-02-27	29.500	30.430	29.000	29.200	29.200	66,799
2025-02-26	29.890	30.000	29.120	29.220	29.220	16,292
2025-02-25	30.700	30.700	29.250	29.890	29.890	39,942
2025-02-24	30.000	30.000	29.030	29.980	29.980	110,534
2025-02-21	29.000	30.000	28.860	29.960	29.960	248,962
2025-02-20	29.700	30.010	29.000	29.010	29.010	283,819
2025-02-19	30.390	30.390	29.860	29.980	29.980	21,408
2025-02-18	30.650	30.650	29.700	29.860	29.860	10,602
2025-02-17	30.550	30.550	29.700	29.730	29.730	15,560
2025-02-14	30.000	30.390	29.520	29.690	29.690	3,624
2025-02-13	30.480	30.480	29.520	29.570	29.570	35,474
2025-02-12	30.010	30.850	29.860	29.970	29.970	28,594
2025-02-11	30.500	30.750	29.120	30.380	30.380	3,252

← NewerPage 7 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.