Mehran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	44.500	44.520	43.700	43.770	38.926	24,484
2024-08-16	44.160	45.000	44.150	45.000	40.020	40,147
2024-08-15	45.940	45.940	44.690	45.000	40.020	5,947
2024-08-13	46.000	46.000	44.050	45.800	40.732	49,465
2024-08-12	43.150	44.500	43.000	44.000	39.131	24,184
2024-08-09	44.500	45.000	44.010	44.870	39.905	4,770
2024-08-08	46.000	46.000	41.000	44.320	39.415	11,337
2024-08-07	45.450	45.450	43.460	43.460	38.651	227
2024-08-06	43.430	46.450	43.430	43.460	38.651	1,122
2024-08-05	43.520	44.890	43.500	44.010	39.140	38,271
2024-08-02	45.000	46.190	44.990	45.120	40.127	3,457
2024-08-01	46.080	46.080	42.150	44.020	39.149	16,011
2024-07-31	46.150	47.150	46.080	46.080	40.981	223,824
2024-07-30	54.950	54.950	50.110	51.200	45.534	32,504
2024-07-29	54.950	54.950	53.000	54.000	48.024	34,581
2024-07-26	55.000	55.000	55.000	55.000	48.914	15,085
2024-07-25	58.610	58.610	55.000	55.100	49.002	10,848
2024-07-24	55.100	56.200	55.000	55.000	48.914	1,053
2024-07-23	57.000	57.000	55.000	55.260	49.145	4,030
2024-07-22	56.110	57.000	55.500	55.590	49.438	151,107
2024-07-19	57.980	58.790	56.000	56.870	50.577	46,402
2024-07-18	56.700	58.500	56.500	57.940	51.528	3,400
2024-07-15	56.010	57.000	56.000	56.670	50.399	68,253
2024-07-12	53.620	57.750	53.620	56.220	49.999	3,604
2024-07-11	56.500	57.010	56.270	56.750	50.470	5,268
2024-07-10	59.000	60.000	57.000	57.400	51.048	5,107
2024-07-09	57.800	57.880	56.700	56.740	50.461	5,192
2024-07-05	56.400	56.880	56.000	56.000	49.803	1,550
2024-07-04	54.500	57.000	54.500	56.860	50.568	5,293
2024-07-03	54.880	58.860	54.880	56.890	50.594	27,881
2024-07-02	54.000	54.000	53.500	54.000	48.024	17,031
2024-07-01	53.500	54.000	53.500	54.000	48.024	1,983
2024-06-27	53.720	53.720	53.000	53.030	47.162	2,762
2024-06-26	54.000	54.850	53.900	54.040	48.060	5,550
2024-06-25	50.310	54.990	50.310	54.000	48.024	23,120
2024-06-24	53.550	54.000	53.000	54.000	48.024	3,791
2024-06-21	53.020	54.500	53.000	54.500	48.469	3,098
2024-06-20	54.950	54.950	54.500	54.520	48.487	2,674
2024-06-14	55.900	55.900	53.500	53.530	47.606	4,658
2024-06-13	54.800	54.800	54.000	54.020	48.042	27,580
2024-06-12	53.500	54.350	53.100	53.250	47.357	12,679
2024-06-11	57.800	57.800	53.100	53.310	47.411	1,718
2024-06-10	52.800	54.400	52.800	54.250	48.247	52
2024-06-07	55.000	55.000	54.250	54.250	48.247	1,500
2024-06-06	49.510	55.000	49.510	55.000	48.914	11,010
2024-06-05	54.490	54.490	53.240	53.240	47.348	1
2024-06-04	52.250	54.240	52.250	53.240	47.348	2,212
2024-06-03	55.990	55.990	53.500	53.510	47.588	16,781
2024-05-31	54.490	55.180	53.550	54.880	48.807	1,237
2024-05-30	53.510	54.590	53.510	54.130	48.140	3,605
2024-05-29	55.500	55.500	53.570	53.610	47.677	13,045
2024-05-27	54.600	54.600	53.580	53.990	48.015	8,699
2024-05-24	53.450	54.990	53.450	53.570	47.642	2,000
2024-05-23	55.890	55.890	53.500	54.500	48.469	7,500
2024-05-22	51.010	53.690	51.010	53.530	47.606	10,500
2024-05-21	55.250	55.500	52.500	53.700	47.757	51,000
2024-05-20	60.000	60.000	55.490	55.810	49.634	24,000
2024-05-17	60.490	60.490	58.960	59.990	53.351	9,000
2024-05-16	60.250	60.250	59.260	59.650	53.049	6,000
2024-05-15	61.000	61.010	60.030	60.750	54.027	14,500

← NewerPage 10 of 20 · 1,168 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.5000 PKR
2026-05-22	0.5000 PKR
2026-02-04	1.5000 PKR
2026-01-20	3.0000 PKR
2025-08-04	1.5000 PKR
2025-06-05	1.0000 PKR
2024-02-06	1.0000 PKR
2024-01-18	3.0000 PKR
2023-08-07	3.0000 PKR
2023-06-05	0.7697 PKR
2022-02-04	0.0532 PKR
2021-06-11	0.0496 PKR
2020-06-11	0.0112 PKR
2020-02-19	0.0168 PKR
2020-01-20	0.0084 PKR
2019-08-09	0.0073 PKR
2019-05-30	0.0047 PKR
2019-01-18	0.0039 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.