Mehran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	45.400	45.400	44.000	44.430	37.102	5,000
2023-08-09	42.000	44.800	42.000	44.660	37.294	88,000
2023-08-08	47.000	47.250	43.250	43.310	36.167	261,500
2023-08-07	47.000	48.000	46.000	46.000	38.413	16,500
2023-08-04	48.000	50.440	48.000	50.030	39.273	54,000
2023-08-03	48.900	49.000	48.000	48.000	37.680	34,000
2023-08-02	48.950	49.000	47.750	48.490	38.064	32,500
2023-08-01	47.000	48.000	46.650	47.950	37.640	21,000
2023-07-31	46.500	48.500	46.500	47.000	36.895	73,000
2023-07-27	46.000	47.950	45.600	45.750	35.913	76,000
2023-07-26	45.650	46.540	45.030	45.950	36.070	8,000
2023-07-25	46.500	46.500	46.000	46.000	36.110	4,000
2023-07-24	44.360	46.790	44.360	45.610	35.803	97,500
2023-07-21	45.950	45.960	44.000	44.790	35.160	92,500
2023-07-20	44.510	45.000	44.000	44.220	34.712	48,000
2023-07-19	45.000	45.000	43.050	43.210	33.919	8,000
2023-07-18	41.800	44.030	38.250	44.030	34.563	112,000
2023-07-17	38.200	40.960	38.200	40.960	32.153	104,500
2023-07-14	38.500	38.500	38.100	38.100	29.908	3,000
2023-07-13	37.850	38.500	37.800	38.500	30.222	26,000
2023-07-12	38.990	39.000	38.500	38.500	30.222	12,500
2023-07-11	38.350	39.000	38.350	38.510	30.230	17,000
2023-07-10	39.000	39.000	39.000	39.000	30.615	1,000
2023-07-07	37.150	39.020	37.150	39.000	30.615	49,500
2023-07-06	38.000	38.000	36.510	36.600	28.731	6,000
2023-07-04	37.350	37.350	36.260	36.260	28.464	9,500
2023-07-03	36.700	38.750	36.700	38.000	29.830	5,500
2023-06-27	35.400	37.240	35.400	36.100	28.338	31,000
2023-06-26	34.100	35.000	33.980	34.700	27.239	11,500
2023-06-23	33.510	33.510	33.510	33.510	26.305	1,000
2023-06-20	34.600	35.000	34.600	35.000	27.475	26,000
2023-06-19	34.420	34.990	33.300	34.990	27.467	12,500
2023-06-16	34.000	35.000	34.000	35.000	27.475	14,000
2023-06-15	35.000	35.450	33.250	34.530	27.106	23,500
2023-06-14	35.000	35.000	34.550	34.650	27.200	7,000
2023-06-13	35.850	36.000	35.000	35.000	27.475	6,000
2023-06-12	34.500	36.450	34.500	36.450	28.613	8,000
2023-06-09	35.100	35.100	35.100	35.100	27.553	500
2023-06-08	36.000	36.000	35.000	35.100	27.553	28,000
2023-06-07	36.400	36.400	36.300	36.370	28.550	1,500
2023-06-06	37.000	37.000	37.000	37.000	29.045	500
2023-06-05	35.000	38.990	35.000	37.990	29.822	27,500
2023-06-02	42.000	43.500	42.000	43.000	29.616	38,500
2023-06-01	41.900	43.100	41.500	43.010	29.622	78,100
2023-05-31	42.000	42.000	40.660	41.000	28.238	28,600
2023-05-30	40.000	41.000	40.000	40.990	28.231	8,800
2023-05-29	40.900	40.990	39.260	39.960	27.522	10,450
2023-05-26	41.500	42.490	40.210	41.170	28.355	61,600
2023-05-25	41.000	41.700	41.000	41.700	28.720	2,200
2023-05-24	41.600	41.600	41.000	41.250	28.410	16,500
2023-05-23	40.000	40.000	39.500	39.890	27.474	4,950
2023-05-19	40.000	40.050	38.260	39.190	26.992	119,350
2023-05-17	40.500	40.500	40.500	40.500	27.894	550
2023-05-16	41.000	41.500	40.000	40.910	28.176	14,300
2023-05-15	41.000	41.000	41.000	41.000	28.238	3,850
2023-05-12	40.990	41.000	40.000	40.140	27.646	12,650
2023-05-11	41.500	41.500	41.000	41.500	28.583	11,550
2023-05-10	42.000	42.000	41.010	41.180	28.362	6,050
2023-05-09	41.100	41.500	40.000	40.550	27.928	10,450
2023-05-08	41.000	41.500	41.000	41.500	28.583	2,750

← NewerPage 14 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.