Mirpurkhas Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	28.450	30.800	28.450	29.010	29.010	90,036
2024-11-13	28.000	29.000	28.000	28.670	28.670	85,524
2024-11-12	28.500	28.500	28.110	28.180	28.180	11,270
2024-11-11	26.730	28.740	26.730	28.050	28.050	47,750
2024-11-08	28.500	28.500	27.600	28.000	28.000	15,990
2024-11-07	28.500	28.500	27.760	28.000	28.000	9,920
2024-11-06	28.050	28.500	27.850	27.980	27.980	63,845
2024-11-05	28.550	28.800	27.600	28.280	28.280	40,601
2024-11-04	29.390	29.390	28.500	28.930	28.930	21,806
2024-11-01	28.000	28.750	28.000	28.750	28.750	5,000
2024-10-31	28.900	28.900	28.060	28.130	28.130	4,200
2024-10-30	28.500	29.000	28.300	28.400	28.400	18,045
2024-10-29	28.510	29.000	28.400	28.490	28.490	10,437
2024-10-28	29.500	29.950	28.650	28.980	28.980	17,678
2024-10-25	27.800	28.900	27.800	28.620	28.620	73,462
2024-10-24	27.470	27.470	26.560	27.250	27.250	9,130
2024-10-23	27.590	27.590	26.750	26.750	26.750	4,400
2024-10-22	27.000	27.000	26.750	26.750	26.750	11,081
2024-10-21	26.990	26.990	26.750	26.980	26.980	8,701
2024-10-18	26.900	26.970	26.500	26.500	26.500	14,161
2024-10-17	26.990	27.000	26.990	27.000	27.000	5,520
2024-10-16	26.950	26.970	26.550	26.570	26.570	6,650
2024-10-15	26.560	26.750	26.560	26.620	26.620	12,581
2024-10-14	27.090	27.090	26.650	26.660	26.660	27,482
2024-10-11	26.560	27.000	26.560	27.000	27.000	3,500
2024-10-10	26.900	27.000	26.250	27.000	27.000	11,101
2024-10-09	27.940	27.940	26.700	27.000	27.000	11,101
2024-10-08	27.000	27.500	27.000	27.390	27.390	4,168
2024-10-07	26.660	27.590	26.650	27.300	27.300	9,746
2024-10-04	26.800	27.950	26.800	27.500	27.500	4,312
2024-10-03	28.750	28.750	27.500	27.580	27.580	34,462
2024-10-02	28.800	29.000	27.850	28.000	28.000	27,184
2024-10-01	28.400	28.980	28.020	28.400	28.400	79,200
2024-09-30	27.600	28.690	27.000	28.020	28.020	111,722
2024-09-27	27.730	27.730	27.000	27.430	27.430	842
2024-09-26	26.920	27.400	26.850	27.380	27.380	3,500
2024-09-25	27.250	27.250	26.520	27.000	27.000	13,932
2024-09-24	27.900	27.900	27.500	27.500	27.500	2,511
2024-09-23	27.450	27.900	27.250	27.800	27.800	17,966
2024-09-20	27.570	27.900	27.490	27.490	27.490	12,508
2024-09-19	27.660	27.940	26.560	27.590	27.590	13,004
2024-09-18	27.500	27.970	27.450	27.550	27.550	3,500
2024-09-16	27.500	27.890	27.050	27.620	27.620	2,551
2024-09-13	27.810	27.900	27.000	27.530	27.530	5,057
2024-09-12	27.500	27.950	27.500	27.530	27.530	19,769
2024-09-11	28.790	28.790	27.260	27.690	27.690	2,301
2024-09-10	28.150	28.150	27.520	28.000	28.000	2,192
2024-09-09	28.000	28.440	27.500	28.390	28.390	4,193
2024-09-06	28.000	28.250	27.950	28.000	28.000	5,175
2024-09-05	28.490	28.850	28.000	28.010	28.010	13,950
2024-09-04	27.050	28.900	26.500	28.080	28.080	24,791
2024-09-03	27.600	27.700	27.100	27.100	27.100	4,600
2024-09-02	27.750	28.200	27.050	27.460	27.460	2,950
2024-08-30	28.000	28.000	27.810	27.810	27.810	2,999
2024-08-29	28.000	28.000	27.800	27.810	27.810	4,964
2024-08-28	28.000	28.000	27.550	27.710	27.710	2,050
2024-08-27	28.000	28.000	27.800	28.000	28.000	2,413
2024-08-26	27.960	28.250	27.750	27.760	27.760	9,374
2024-08-23	28.490	28.490	27.850	27.960	27.960	39,051
2024-08-22	28.380	28.400	27.900	28.040	28.040	9,857

← NewerPage 9 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.