Mehran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	54.220	55.000	53.500	54.350	45.386	50,000
2023-11-13	58.500	60.900	54.600	55.110	46.020	47,000
2023-11-10	57.000	58.000	55.750	56.900	47.515	16,000
2023-11-08	56.250	56.750	55.000	55.730	46.538	44,000
2023-11-07	54.000	55.500	53.010	55.000	45.929	63,000
2023-11-06	53.500	54.000	53.300	53.830	44.952	27,500
2023-11-03	54.100	54.500	53.500	53.560	44.726	64,500
2023-11-02	54.990	55.850	54.500	54.500	45.511	17,500
2023-11-01	54.200	54.900	53.010	54.000	45.094	39,000
2023-10-31	53.500	53.630	53.500	53.620	44.776	4,000
2023-10-30	53.000	56.330	53.000	54.000	45.094	76,000
2023-10-27	53.900	54.230	52.400	52.450	43.799	79,500
2023-10-26	51.750	53.980	51.500	53.290	44.501	67,500
2023-10-25	54.000	54.000	52.000	52.800	44.091	4,500
2023-10-24	52.010	53.000	52.000	53.000	44.258	3,000
2023-10-23	53.020	53.890	52.600	52.700	44.008	22,000
2023-10-20	55.100	56.500	53.400	53.560	44.726	38,500
2023-10-19	52.000	54.980	52.000	54.420	45.444	87,000
2023-10-18	54.990	55.000	50.600	51.140	42.705	29,000
2023-10-17	59.650	59.650	51.520	53.430	44.618	548,500
2023-10-16	54.950	55.490	54.950	55.490	46.338	119,000
2023-10-13	49.240	51.620	49.000	51.620	43.106	31,500
2023-10-12	49.400	49.480	48.020	48.020	40.100	3,000
2023-10-11	45.000	48.380	45.000	47.710	39.841	34,500
2023-10-10	45.000	45.510	45.000	45.000	37.578	54,500
2023-10-06	44.990	45.000	44.000	44.000	36.743	6,500
2023-10-05	44.000	44.000	44.000	44.000	36.743	4,000
2023-10-04	44.000	44.000	44.000	44.000	36.743	4,500
2023-10-03	43.700	44.000	43.700	44.000	36.743	9,500
2023-10-02	43.500	43.500	43.300	43.500	36.325	2,000
2023-09-28	44.490	44.490	42.500	43.100	35.991	83,500
2023-09-26	43.990	43.990	42.500	43.670	36.467	4,000
2023-09-25	42.250	42.250	42.200	42.200	35.240	181,000
2023-09-22	44.940	44.940	43.490	43.490	36.317	2,000
2023-09-21	43.990	43.990	42.650	43.000	35.908	3,000
2023-09-20	43.200	43.200	43.000	43.000	35.908	7,500
2023-09-19	45.490	45.490	43.100	43.650	36.451	4,000
2023-09-18	44.990	44.990	44.980	44.980	37.561	1,000
2023-09-15	45.990	45.990	44.000	44.000	36.743	10,500
2023-09-14	43.890	44.000	43.000	43.810	36.584	202,000
2023-09-13	43.490	43.490	42.560	42.590	35.565	3,500
2023-09-12	41.750	42.050	41.010	42.050	35.115	4,000
2023-09-08	42.750	43.200	42.600	42.750	35.699	2,500
2023-09-07	43.000	43.030	42.750	42.750	35.699	107,500
2023-09-05	43.890	43.890	43.000	43.000	35.908	2,500
2023-09-04	43.500	43.500	42.750	43.000	35.908	5,500
2023-09-01	43.990	43.990	42.010	42.020	35.089	3,000
2023-08-31	40.320	42.000	40.000	42.000	35.073	14,000
2023-08-30	43.100	43.100	41.500	41.500	34.655	8,000
2023-08-29	42.990	43.100	42.320	42.320	35.340	6,000
2023-08-28	42.510	43.000	42.510	43.000	35.908	2,000
2023-08-25	43.000	43.400	42.030	42.350	35.365	8,500
2023-08-24	42.500	43.800	42.000	43.400	36.242	50,500
2023-08-22	43.500	43.500	43.440	43.450	36.284	3,500
2023-08-21	44.040	44.050	42.500	42.800	35.741	41,500
2023-08-18	46.990	46.990	44.250	44.260	36.960	14,500
2023-08-17	45.000	45.000	45.000	45.000	37.578	4,500
2023-08-16	45.000	45.990	44.050	44.860	37.461	59,500
2023-08-15	44.990	45.800	44.990	45.800	38.246	7,500
2023-08-11	46.990	46.990	43.510	44.250	36.952	11,500

← NewerPage 13 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.