Mehran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	53.110	54.490	53.110	53.750	47.802	13,000
2024-02-09	56.000	56.000	55.180	56.000	49.803	10,000
2024-02-07	58.000	58.000	57.500	57.990	51.573	5,000
2024-02-06	56.510	57.950	56.500	57.790	51.395	5,000
2024-02-02	59.100	59.100	58.120	58.610	51.222	1,000
2024-02-01	59.000	59.000	58.000	58.000	50.689	5,500
2024-01-31	59.700	59.750	57.000	59.060	51.615	14,500
2024-01-30	62.500	62.500	57.500	57.550	50.296	15,000
2024-01-29	58.050	62.300	58.050	60.010	52.446	20,500
2024-01-26	62.440	62.440	61.900	61.900	54.097	4,500
2024-01-25	60.510	60.510	58.050	59.800	52.262	12,500
2024-01-24	63.950	63.950	59.610	61.510	53.757	10,000
2024-01-23	64.500	64.500	59.610	62.000	54.185	7,000
2024-01-22	60.410	63.800	60.410	63.800	55.758	2,500
2024-01-19	62.500	66.000	62.500	63.760	55.723	4,000
2024-01-18	63.250	64.800	61.000	64.800	56.632	8,000
2024-01-17	66.010	67.750	66.000	67.430	56.308	19,000
2024-01-16	65.010	66.940	65.000	66.940	55.899	4,000
2024-01-15	67.500	69.490	66.560	66.560	55.582	10,500
2024-01-12	68.040	69.200	68.000	69.200	57.787	23,000
2024-01-11	65.880	68.400	65.880	68.040	56.818	54,000
2024-01-10	64.980	64.980	63.550	64.820	54.129	4,000
2024-01-09	64.520	65.000	64.400	64.400	53.778	11,000
2024-01-08	69.000	69.000	64.020	65.560	54.747	81,500
2024-01-05	71.600	72.000	67.240	67.410	56.292	400,000
2024-01-04	72.000	73.500	70.310	72.690	60.701	66,000
2024-01-03	73.800	76.000	71.000	72.950	60.918	134,000
2024-01-02	70.700	74.430	67.500	72.310	60.384	394,500
2024-01-01	69.240	69.240	69.240	69.240	57.820	67,500
2023-12-29	63.000	64.410	61.950	64.410	53.787	123,000
2023-12-28	56.000	59.920	56.000	59.920	50.037	51,000
2023-12-27	53.100	56.000	52.000	55.740	46.547	49,000
2023-12-26	55.000	55.000	53.150	53.690	44.835	14,000
2023-12-22	55.000	57.650	53.800	54.150	45.219	35,500
2023-12-20	55.750	58.500	55.100	55.100	46.012	25,500
2023-12-19	58.100	58.100	54.800	55.140	46.046	47,000
2023-12-18	61.000	61.000	59.000	59.240	49.469	19,500
2023-12-15	64.000	64.000	61.000	61.220	51.123	42,500
2023-12-14	60.500	62.400	60.500	61.700	51.524	16,500
2023-12-13	63.200	65.000	60.000	62.100	51.858	29,500
2023-12-12	64.750	65.500	63.000	63.680	53.177	27,500
2023-12-11	61.000	64.900	59.600	62.960	52.576	53,500
2023-12-08	59.950	62.000	58.710	60.950	50.897	450,000
2023-12-07	59.000	62.000	59.000	59.550	49.728	26,500
2023-12-06	59.250	59.740	59.000	59.020	49.286	41,500
2023-12-05	59.250	61.000	59.250	59.750	49.895	32,500
2023-12-04	60.900	61.050	59.500	60.800	50.772	27,500
2023-12-01	57.990	61.000	57.990	59.810	49.945	112,000
2023-11-30	57.990	58.250	57.010	57.010	47.607	25,500
2023-11-29	57.500	58.000	56.650	56.680	47.332	14,500
2023-11-28	57.110	58.000	56.250	56.770	47.407	22,000
2023-11-27	59.000	59.500	58.300	58.300	48.684	17,500
2023-11-24	59.400	59.400	58.000	58.010	48.442	3,500
2023-11-23	59.990	61.000	59.900	60.000	50.104	18,000
2023-11-22	58.990	59.010	58.990	59.010	49.277	8,000
2023-11-21	57.050	59.500	57.000	58.010	48.442	27,500
2023-11-20	55.900	58.000	55.900	57.530	48.041	45,000
2023-11-17	53.250	56.500	53.250	55.920	46.697	60,500
2023-11-16	54.500	54.700	53.760	53.810	44.935	21,500
2023-11-15	55.500	55.600	53.520	53.850	44.968	25,500

← NewerPage 12 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.