Mirpurkhas Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 30.990 | 30.990 | 29.500 | 30.020 | 30.020 | 11,132 |
| 2025-02-07 | 30.000 | 30.000 | 29.250 | 29.550 | 29.550 | 17,890 |
| 2025-02-06 | 31.000 | 31.990 | 29.310 | 29.930 | 29.930 | 85,278 |
| 2025-02-04 | 31.510 | 32.700 | 30.600 | 30.860 | 30.860 | 88,556 |
| 2025-02-03 | 34.440 | 34.490 | 30.730 | 31.800 | 31.800 | 204,384 |
| 2025-01-31 | 29.750 | 31.900 | 29.120 | 31.900 | 31.900 | 167,438 |
| 2025-01-30 | 29.200 | 29.800 | 28.750 | 29.000 | 29.000 | 22,508 |
| 2025-01-29 | 29.100 | 29.500 | 29.000 | 29.010 | 29.010 | 19,329 |
| 2025-01-28 | 29.000 | 30.000 | 28.010 | 29.540 | 29.540 | 128,125 |
| 2025-01-27 | 29.700 | 30.200 | 29.250 | 29.680 | 29.680 | 33,596 |
| 2025-01-24 | 30.600 | 30.600 | 30.000 | 30.000 | 30.000 | 67,325 |
| 2025-01-23 | 30.500 | 30.500 | 29.500 | 29.800 | 29.800 | 44,036 |
| 2025-01-22 | 30.010 | 30.700 | 29.850 | 30.000 | 30.000 | 24,040 |
| 2025-01-21 | 29.390 | 30.200 | 29.110 | 30.060 | 30.060 | 92,910 |
| 2025-01-20 | 29.400 | 29.400 | 28.700 | 29.000 | 29.000 | 11,398 |
| 2025-01-17 | 28.800 | 29.740 | 28.300 | 29.050 | 29.050 | 28,615 |
| 2025-01-16 | 29.000 | 29.000 | 28.150 | 28.490 | 28.490 | 27,565 |
| 2025-01-15 | 28.750 | 29.000 | 28.200 | 28.590 | 28.590 | 11,582 |
| 2025-01-14 | 28.990 | 29.000 | 28.350 | 28.600 | 28.600 | 10,976 |
| 2025-01-13 | 28.990 | 28.990 | 28.060 | 28.430 | 28.430 | 22,477 |
| 2025-01-10 | 29.000 | 29.990 | 28.000 | 28.080 | 28.080 | 95,477 |
| 2025-01-09 | 29.400 | 30.400 | 29.020 | 29.500 | 29.500 | 29,009 |
| 2025-01-08 | 30.500 | 30.500 | 29.510 | 29.830 | 29.830 | 23,191 |
| 2025-01-07 | 30.000 | 30.680 | 30.000 | 30.200 | 30.200 | 27,533 |
| 2025-01-06 | 30.650 | 31.200 | 30.500 | 30.500 | 30.500 | 39,756 |
| 2025-01-03 | 30.500 | 31.300 | 30.100 | 30.780 | 30.780 | 33,730 |
| 2025-01-02 | 30.990 | 32.000 | 30.320 | 30.930 | 30.930 | 138,511 |
| 2025-01-01 | 30.800 | 30.800 | 29.600 | 30.420 | 30.420 | 41,457 |
| 2024-12-31 | 30.780 | 31.000 | 30.200 | 30.210 | 30.210 | 52,242 |
| 2024-12-30 | 30.000 | 30.840 | 29.120 | 30.100 | 30.100 | 75,464 |
| 2024-12-27 | 29.700 | 30.480 | 29.700 | 30.070 | 30.070 | 114,030 |
| 2024-12-26 | 30.400 | 30.750 | 28.500 | 30.060 | 30.060 | 106,035 |
| 2024-12-24 | 31.500 | 31.500 | 30.150 | 30.560 | 30.560 | 149,856 |
| 2024-12-23 | 32.000 | 32.000 | 31.100 | 31.570 | 31.570 | 164,562 |
| 2024-12-20 | 33.330 | 35.440 | 32.110 | 32.370 | 32.370 | 162,349 |
| 2024-12-19 | 35.060 | 35.340 | 33.510 | 34.060 | 34.060 | 66,690 |
| 2024-12-18 | 35.500 | 36.000 | 34.200 | 34.490 | 34.490 | 97,056 |
| 2024-12-17 | 38.850 | 38.850 | 35.000 | 35.250 | 35.250 | 228,546 |
| 2024-12-16 | 40.310 | 41.950 | 36.500 | 37.740 | 37.740 | 226,899 |
| 2024-12-13 | 40.000 | 41.400 | 37.690 | 39.710 | 39.710 | 574,522 |
| 2024-12-12 | 35.380 | 37.690 | 34.510 | 37.690 | 37.690 | 994,136 |
| 2024-12-11 | 32.800 | 34.900 | 32.020 | 34.260 | 34.260 | 501,208 |
| 2024-12-10 | 32.000 | 33.490 | 32.000 | 32.440 | 32.440 | 305,395 |
| 2024-12-09 | 31.500 | 32.190 | 31.500 | 31.870 | 31.870 | 91,954 |
| 2024-12-06 | 33.440 | 34.000 | 31.150 | 31.470 | 31.470 | 177,544 |
| 2024-12-05 | 31.760 | 34.000 | 31.750 | 32.320 | 32.320 | 123,975 |
| 2024-12-04 | 32.890 | 32.890 | 31.500 | 32.080 | 32.080 | 153,212 |
| 2024-12-03 | 32.200 | 32.250 | 31.520 | 31.780 | 31.780 | 32,439 |
| 2024-12-02 | 31.350 | 33.000 | 31.350 | 32.130 | 32.130 | 85,208 |
| 2024-11-29 | 32.300 | 32.300 | 31.500 | 31.620 | 31.620 | 13,749 |
| 2024-11-28 | 32.500 | 32.900 | 31.550 | 32.020 | 32.020 | 43,780 |
| 2024-11-27 | 31.400 | 32.400 | 31.000 | 32.180 | 32.180 | 156,551 |
| 2024-11-26 | 31.750 | 32.400 | 29.300 | 30.380 | 30.380 | 90,475 |
| 2024-11-25 | 32.500 | 33.890 | 31.000 | 32.340 | 32.340 | 122,333 |
| 2024-11-22 | 29.490 | 31.940 | 29.490 | 31.940 | 31.940 | 413,924 |
| 2024-11-21 | 28.980 | 29.490 | 28.500 | 29.040 | 29.040 | 256,865 |
| 2024-11-20 | 29.500 | 29.500 | 28.260 | 28.430 | 28.430 | 50,178 |
| 2024-11-19 | 29.250 | 29.500 | 28.800 | 28.900 | 28.900 | 44,711 |
| 2024-11-18 | 29.000 | 29.750 | 28.810 | 29.000 | 29.000 | 42,373 |
| 2024-11-15 | 29.030 | 29.730 | 28.970 | 29.000 | 29.000 | 34,035 |
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.