Mehran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	41.550	42.550	41.010	41.600	28.651	11,550
2023-05-04	41.800	42.400	41.800	42.400	29.202	7,150
2023-05-03	43.200	43.300	42.250	42.250	29.099	36,850
2023-05-02	42.750	44.200	42.700	43.890	30.229	30,250
2023-04-28	42.650	43.510	42.650	43.500	29.960	24,750
2023-04-27	41.750	44.000	41.650	43.000	29.616	64,900
2023-04-26	40.300	42.400	40.300	42.110	29.003	61,600
2023-04-20	39.450	39.450	39.450	39.450	27.171	550
2023-04-19	40.010	41.000	40.010	40.100	27.618	4,400
2023-04-18	40.500	40.500	40.450	40.500	27.894	3,300
2023-04-17	41.400	41.400	41.100	41.100	28.307	112,750
2023-04-13	41.000	41.400	41.000	41.400	28.514	1,100
2023-04-12	39.850	41.000	38.550	40.730	28.052	64,350
2023-04-11	38.400	39.000	37.550	38.960	26.833	31,900
2023-04-10	39.000	39.000	39.000	39.000	26.861	1,100
2023-04-07	38.700	39.000	38.700	39.000	26.861	12,650
2023-04-06	38.550	39.000	38.550	39.000	26.861	17,050
2023-04-05	38.600	38.600	38.500	38.510	26.523	5,500
2023-04-04	38.300	39.000	38.300	39.000	26.861	18,700
2023-04-03	38.500	40.000	38.260	38.260	26.351	78,650
2023-03-31	37.000	38.150	37.000	38.150	26.275	249,700
2023-03-30	36.550	36.750	36.450	36.580	25.194	2,750
2023-03-29	37.150	38.250	37.100	37.100	25.552	89,650
2023-03-28	38.000	40.000	35.000	37.820	26.048	537,900
2023-03-27	33.750	38.500	33.750	37.780	26.020	59,400
2023-03-24	35.100	36.010	34.150	36.000	24.794	20,900
2023-03-22	35.900	35.990	34.120	35.730	24.609	33,000
2023-03-21	34.010	34.500	34.010	34.500	23.761	8,250
2023-03-20	34.050	34.050	34.000	34.000	23.417	3,300
2023-03-17	34.600	36.550	32.010	34.430	23.713	118,800
2023-03-16	33.000	34.500	32.470	34.000	23.417	145,750
2023-03-15	32.120	33.100	32.100	32.470	22.363	25,850
2023-03-14	32.500	33.400	32.500	32.670	22.501	25,300
2023-03-13	31.610	32.200	31.050	32.170	22.157	6,600
2023-03-10	32.000	32.200	32.000	32.200	22.177	1,650
2023-03-08	31.510	31.580	31.500	31.580	21.750	3,850
2023-03-07	31.550	31.850	31.550	31.850	21.936	7,150
2023-03-06	31.610	31.630	31.500	31.620	21.778	28,600
2023-03-03	31.500	31.990	31.010	31.250	21.523	11,000
2023-03-02	31.100	32.100	31.100	31.370	21.606	13,750
2023-02-28	31.900	31.990	31.500	31.500	21.695	33,000
2023-02-27	31.500	31.510	31.000	31.330	21.578	24,200
2023-02-24	31.500	31.880	30.550	31.500	21.695	27,500
2023-02-23	31.850	31.850	30.060	31.500	21.695	280,500
2023-02-22	31.990	32.490	31.950	32.490	22.377	28,600
2023-02-20	30.010	32.000	30.010	32.000	22.040	17,600
2023-02-16	31.820	32.190	31.820	32.000	22.040	2,750
2023-02-15	32.400	32.400	31.500	31.870	21.950	14,300
2023-02-14	31.400	31.890	31.000	31.890	21.964	62,150
2023-02-13	32.000	32.000	32.000	32.000	22.040	6,600
2023-02-10	32.150	33.000	31.600	32.000	22.040	48,950
2023-02-09	32.850	33.690	32.850	32.870	22.639	2,200
2023-02-08	33.150	33.150	33.150	33.150	22.832	7,150
2023-02-07	32.900	34.650	32.650	33.780	23.265	59,400
2023-02-06	31.450	34.400	31.350	32.240	22.205	38,500
2023-02-03	32.000	32.000	32.000	32.000	22.040	550
2023-02-02	32.900	32.900	32.250	32.250	22.212	1,650
2023-02-01	33.150	33.150	32.900	32.900	22.659	1,100
2023-01-31	32.100	32.980	32.100	32.500	22.384	4,400
2023-01-30	31.000	32.920	30.630	32.440	22.343	148,500

← NewerPage 15 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.