Mehran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	57.990	60.900	57.990	60.500	53.805	51,500
2024-05-13	57.990	57.990	56.010	57.000	50.692	10,500
2024-05-10	57.490	57.490	55.500	56.500	50.248	13,500
2024-05-09	55.400	55.400	55.400	55.400	49.269	1,000
2024-05-08	55.000	56.000	55.000	55.800	49.625	16,500
2024-05-07	55.000	55.000	54.700	54.700	48.647	6,500
2024-05-06	54.750	56.000	54.000	55.020	48.931	27,500
2024-05-03	53.980	54.500	53.980	54.230	48.229	5,500
2024-05-02	53.100	53.210	52.800	53.200	47.313	8,500
2024-04-30	54.740	54.740	53.130	53.270	47.375	3,000
2024-04-29	54.890	54.890	53.260	53.260	47.366	16,000
2024-04-26	57.600	57.600	53.150	53.550	47.624	15,500
2024-04-25	53.600	55.000	52.650	54.980	48.896	34,000
2024-04-24	54.490	54.490	52.630	53.920	47.953	12,000
2024-04-23	52.990	53.300	52.250	52.300	46.512	15,500
2024-04-22	52.510	52.510	52.510	52.510	46.699	2,000
2024-04-19	52.350	52.350	52.050	52.100	46.334	4,000
2024-04-18	54.440	54.440	52.050	52.050	46.290	1,500
2024-04-17	52.500	52.500	52.020	52.020	46.263	2,500
2024-04-16	55.680	55.680	52.300	52.650	46.824	7,000
2024-04-15	53.970	53.970	52.060	53.000	47.135	35,500
2024-04-09	52.220	55.880	52.220	53.500	47.580	11,000
2024-04-08	52.010	54.000	52.010	52.700	46.868	13,000
2024-04-04	55.490	55.490	52.500	53.460	47.544	21,500
2024-04-03	54.700	54.700	52.150	52.900	47.046	11,500
2024-04-02	55.890	55.890	51.750	53.160	47.277	18,500
2024-04-01	53.500	53.500	53.000	53.000	47.135	5,000
2024-03-29	54.940	54.940	52.520	53.500	47.580	34,000
2024-03-28	52.750	54.000	52.750	54.000	48.024	32,500
2024-03-27	52.990	53.000	51.170	52.500	46.690	60,500
2024-03-26	55.980	55.980	50.900	52.500	46.690	11,500
2024-03-25	56.550	56.550	52.000	52.300	46.512	8,500
2024-03-22	53.020	54.500	53.000	53.050	47.179	8,500
2024-03-21	56.450	56.450	53.000	54.000	48.024	25,500
2024-03-20	56.490	56.490	51.100	53.600	47.668	57,000
2024-03-19	56.900	56.900	53.160	54.000	48.024	216,000
2024-03-18	56.490	56.490	53.100	53.530	47.606	4,500
2024-03-15	56.740	56.740	53.020	53.300	47.402	2,000
2024-03-14	56.890	56.890	53.010	53.750	47.802	8,000
2024-03-13	54.500	54.880	53.510	54.180	48.184	9,500
2024-03-11	56.890	56.890	52.060	55.500	49.358	16,500
2024-03-08	54.500	56.740	52.050	54.950	48.869	19,000
2024-03-07	55.740	55.740	52.600	53.220	47.331	9,000
2024-03-06	55.870	55.870	53.050	53.060	47.188	2,500
2024-03-05	54.980	54.980	52.070	54.000	48.024	13,000
2024-03-04	54.000	54.000	53.010	53.300	47.402	10,500
2024-03-01	54.500	56.740	54.050	55.000	48.914	12,500
2024-02-29	54.500	56.840	53.050	55.400	49.269	22,500
2024-02-28	54.980	56.000	54.980	55.490	49.349	15,000
2024-02-27	52.400	53.980	52.400	53.970	47.998	2,000
2024-02-26	52.980	52.980	52.980	52.980	47.117	500
2024-02-23	53.000	53.000	53.000	53.000	47.135	1,000
2024-02-22	52.500	52.500	52.500	52.500	46.690	500
2024-02-21	51.520	53.490	51.510	52.390	46.592	7,000
2024-02-20	52.000	52.970	52.000	52.970	47.108	3,500
2024-02-19	51.850	52.850	51.800	52.000	46.246	10,500
2024-02-16	50.000	51.750	49.530	49.700	44.200	17,000
2024-02-15	53.000	53.000	51.000	51.870	46.130	11,500
2024-02-14	53.900	53.900	53.000	53.010	47.144	202,000
2024-02-13	53.000	57.700	53.000	53.020	47.153	30,000

← NewerPage 11 of 20 · 1,166 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.