Mirpurkhas Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	33.500	33.500	31.500	31.500	31.500	38,543
2026-10-16	32.850	32.850	31.000	31.320	31.320	21,348
2026-10-15	33.390	33.500	31.550	32.840	32.840	57,023
2026-10-14	33.900	33.900	30.800	32.650	32.650	138,077
2026-10-13	31.450	31.550	30.900	30.910	30.910	17,710
2026-10-12	31.500	31.900	30.560	30.580	30.580	56,623
2026-10-09	31.000	32.800	30.160	31.260	31.260	19,400
2026-10-08	30.000	31.050	29.540	29.990	29.990	76,218
2026-10-07	32.000	32.000	30.000	30.020	30.020	18,214
2026-10-06	31.000	31.000	29.900	30.290	30.290	35,781
2026-10-05	31.320	31.400	31.000	31.290	31.290	3,192
2026-10-02	32.050	33.390	31.500	31.600	31.600	6,477
2026-10-01	31.420	32.850	31.010	32.750	32.750	25,724
2026-09-30	33.400	33.400	31.400	31.780	31.780	1,174
2026-09-29	32.010	32.300	31.060	31.270	31.270	7,878
2026-09-28	32.900	32.900	32.050	32.160	32.160	6,991
2026-09-25	34.690	34.690	32.180	32.590	32.590	8,421
2026-09-24	32.990	33.490	32.020	32.590	32.590	19,805
2026-09-23	33.250	33.250	31.700	32.350	32.350	25,150
2026-09-22	32.000	32.200	31.560	31.620	31.620	7,604
2026-09-21	31.500	32.000	31.490	31.900	31.900	8,381
2026-09-18	31.100	31.490	31.100	31.450	31.450	3,286
2026-09-17	30.570	31.000	30.510	30.900	30.900	3,594
2026-09-16	30.100	31.990	30.000	30.600	30.600	6,760
2026-09-15	30.000	32.850	29.110	30.610	30.610	9,445
2026-09-14	32.000	32.000	30.510	30.710	30.710	6,112
2026-09-11	30.550	32.900	29.260	31.000	31.000	44,819
2026-09-10	32.000	32.980	30.110	30.350	30.350	58,423
2026-09-09	33.000	33.000	32.000	32.190	32.190	4,562
2026-09-08	32.600	32.890	31.610	32.500	32.500	26,523
2026-09-07	33.000	33.350	32.000	32.310	32.310	16,669
2026-09-04	33.000	35.800	32.110	33.100	33.100	16,433
2026-09-03	32.500	33.000	32.500	32.610	32.610	3,175
2026-09-02	32.100	33.000	32.100	32.970	32.970	13,955
2026-09-01	33.900	33.900	32.500	32.600	32.600	17,279
2026-08-31	33.900	33.900	32.700	32.790	32.790	9,066
2026-08-28	34.000	34.440	32.600	33.020	33.020	6,846
2026-08-27	34.490	34.490	33.500	33.620	33.620	6,493
2026-08-25	33.500	34.490	32.510	33.850	33.850	25,124
2026-08-24	35.980	35.980	33.000	33.430	33.430	61,838
2026-08-21	34.900	34.900	33.200	33.570	33.570	8,652
2026-08-20	34.250	34.850	33.250	33.280	33.280	33,275
2026-08-19	32.110	34.100	32.100	33.970	33.970	105,928
2026-08-18	32.310	33.500	32.250	32.560	32.560	29,631
2026-08-17	33.500	33.880	32.060	33.260	33.260	25,415
2026-08-13	33.010	33.500	33.000	33.490	33.490	39,494
2026-08-12	33.890	33.890	32.110	32.960	32.960	64,275
2026-08-11	33.450	33.450	32.200	32.910	32.910	12,452
2026-08-10	33.000	33.740	32.250	33.020	33.020	37,713
2026-08-07	32.070	33.690	32.070	33.000	33.000	24,455
2026-08-06	32.020	33.500	32.020	32.800	32.800	49,156
2026-08-05	32.600	32.800	32.020	32.250	32.250	13,529
2026-08-04	32.900	32.970	32.350	32.440	32.440	50,087
2026-08-03	32.400	32.850	32.210	32.570	32.570	28,527
2026-07-31	32.700	32.700	32.000	32.490	32.490	48,506
2026-07-30	33.100	34.000	31.600	31.990	31.990	135,920
2026-07-29	34.010	34.010	33.150	33.490	33.490	38,857
2026-07-28	35.870	35.870	33.150	33.980	33.980	130,291
2026-07-27	35.480	35.480	34.500	34.570	34.570	73,905
2026-07-24	34.500	34.500	33.400	34.000	34.000	64,331

Page 1 of 17 · 1,004 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.