Mehran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	31.000	32.920	30.630	32.440	22.343	148,500
2023-01-27	29.000	30.630	29.000	30.630	21.096	57,750
2023-01-26	29.000	29.000	28.500	28.500	19.629	19,800
2023-01-25	28.510	29.000	28.500	29.000	19.973	15,400
2023-01-24	29.000	29.000	28.600	28.990	19.966	4,400
2023-01-23	28.310	28.980	28.310	28.500	19.629	3,300
2023-01-20	29.120	30.560	29.050	29.250	20.146	7,150
2023-01-19	30.010	31.990	30.000	30.560	21.048	13,750
2023-01-18	35.900	35.900	34.000	35.370	21.654	15,469
2023-01-17	35.150	35.400	34.850	34.930	21.384	23,513
2023-01-13	35.500	35.990	35.300	35.350	21.642	15,469
2023-01-12	35.690	36.000	35.310	35.990	22.033	53,213
2023-01-11	34.350	35.100	34.350	35.100	21.489	1,856
2023-01-10	35.110	35.110	34.990	35.000	21.427	30,319
2023-01-09	35.010	35.500	35.000	35.450	21.703	6,806
2023-01-06	35.300	35.300	35.000	35.010	21.433	8,044
2023-01-04	35.750	35.750	35.000	35.060	21.464	16,706
2023-01-03	36.000	36.000	35.000	35.000	21.427	9,281
2023-01-02	35.000	36.000	35.000	36.000	22.040	12,375
2022-12-30	34.500	35.500	34.150	34.300	20.999	17,325
2022-12-29	33.260	34.950	33.260	34.670	21.225	6,188
2022-12-27	34.500	34.500	34.500	34.500	21.121	2,475
2022-12-26	35.000	35.000	34.000	34.110	20.882	12,375
2022-12-23	34.020	34.020	34.000	34.000	20.815	3,094
2022-12-22	33.060	34.000	33.060	34.000	20.815	8,044
2022-12-21	36.500	36.500	33.500	34.000	20.815	16,088
2022-12-20	35.950	35.950	35.950	35.950	22.009	3,094
2022-12-19	33.550	33.550	33.550	33.550	20.540	619
2022-12-15	35.100	35.100	34.150	34.150	20.907	12,375
2022-12-14	34.250	35.000	34.250	35.000	21.427	11,756
2022-12-13	34.150	34.150	34.150	34.150	20.907	1,238
2022-12-08	34.150	34.150	34.000	34.030	20.833	13,613
2022-12-06	35.000	35.000	34.220	34.220	20.950	6,188
2022-12-05	34.100	36.000	34.100	35.000	21.427	25,988
2022-12-02	35.800	35.800	35.800	35.800	21.917	2,475
2022-12-01	35.800	35.800	35.550	35.800	21.917	3,713
2022-11-30	36.000	36.490	35.710	36.000	22.040	16,706
2022-11-29	35.010	35.700	35.000	35.500	21.733	136,125
2022-11-28	35.400	35.500	35.400	35.500	21.733	1,856
2022-11-25	35.250	35.250	35.250	35.250	21.580	619
2022-11-24	35.310	35.400	35.060	35.220	21.562	9,281
2022-11-23	36.200	36.200	36.200	36.200	22.162	1,856
2022-11-22	36.790	36.790	36.200	36.200	22.162	3,094
2022-11-21	35.400	36.010	35.400	35.600	21.795	11,138
2022-11-18	36.900	36.900	34.810	34.810	21.311	12,994
2022-11-17	37.500	37.500	35.500	35.500	21.733	4,950
2022-11-16	36.490	37.600	34.060	36.900	22.590	42,694
2022-11-15	35.000	35.000	35.000	35.000	21.427	619
2022-11-14	34.380	35.450	34.370	34.740	21.268	3,713
2022-11-11	35.000	36.490	35.000	36.000	22.040	3,094
2022-11-10	34.000	35.000	34.000	34.600	21.182	20,419
2022-11-08	34.000	34.000	33.500	33.730	20.650	8,663
2022-11-04	34.000	34.000	34.000	34.000	20.815	1,238
2022-11-03	34.200	34.200	34.200	34.200	20.938	6,188
2022-11-02	34.200	34.200	34.200	34.200	20.938	3,094
2022-11-01	33.610	34.100	33.600	34.100	20.876	25,988
2022-10-27	34.000	34.000	34.000	34.000	20.815	3,094
2022-10-26	34.030	34.030	34.000	34.000	20.815	12,994
2022-10-25	34.600	35.100	34.500	34.500	21.121	3,713
2022-10-24	34.160	34.160	34.000	34.000	20.815	6,188

← NewerPage 16 of 20 · 1,167 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.