Mehran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	34.560	34.900	34.010	34.110	20.882	40,838
2022-10-14	34.800	35.500	34.800	35.500	21.733	1,238
2022-10-13	35.600	35.600	35.300	35.600	21.795	4,331
2022-10-12	35.210	35.210	34.500	34.500	21.121	5,569
2022-10-07	35.700	36.450	35.500	35.550	21.764	18,563
2022-10-06	36.000	36.500	36.000	36.220	22.174	11,756
2022-10-05	35.600	35.800	35.500	35.550	21.764	10,519
2022-10-04	35.000	35.000	35.000	35.000	21.427	68,063
2022-10-03	35.200	35.200	34.260	35.000	21.427	154,069
2022-09-28	35.250	35.950	35.200	35.950	22.009	1,856
2022-09-27	36.000	36.000	36.000	36.000	22.040	24,131
2022-09-26	36.250	36.250	35.990	36.000	22.040	4,331
2022-09-20	34.610	36.400	34.610	36.000	22.040	13,613
2022-09-19	35.450	35.600	35.000	35.150	21.519	24,750
2022-09-16	34.310	35.400	34.310	35.400	21.672	11,138
2022-09-15	35.500	35.500	35.000	35.000	21.427	8,044
2022-09-14	35.010	35.010	35.000	35.000	21.427	12,375
2022-09-13	35.250	35.950	34.750	35.950	22.009	23,513
2022-09-12	34.010	36.900	34.010	36.000	22.040	3,713
2022-09-09	34.100	35.500	34.100	35.500	21.733	2,475
2022-09-07	35.900	36.800	35.100	35.400	21.672	11,138
2022-09-06	36.200	36.200	36.200	36.200	22.162	8,044
2022-09-02	35.010	36.200	35.010	36.200	22.162	1,856
2022-09-01	36.000	36.000	36.000	36.000	22.040	1,856
2022-08-31	36.000	36.000	36.000	36.000	22.040	1,238
2022-08-30	36.000	36.000	36.000	36.000	22.040	1,238
2022-08-29	35.610	35.610	35.200	35.270	21.593	17,944
2022-08-26	37.000	37.200	36.030	36.050	22.070	24,750
2022-08-25	36.500	36.860	36.500	36.510	22.352	7,425
2022-08-24	36.050	36.860	36.050	36.860	22.566	8,044
2022-08-23	38.000	38.000	38.000	38.000	23.264	2,475
2022-08-22	38.000	38.000	36.510	38.000	23.264	29,700
2022-08-19	37.500	38.000	37.500	38.000	23.264	49,500
2022-08-18	36.500	37.000	36.000	36.960	22.627	21,656
2022-08-17	36.500	37.000	36.500	37.000	22.652	35,888
2022-08-16	35.250	37.000	35.250	36.250	22.193	48,881
2022-08-15	36.000	36.000	35.990	36.000	22.040	8,044
2022-08-12	35.500	35.500	35.500	35.500	21.733	1,238
2022-08-11	35.550	35.550	35.000	35.350	21.642	8,044
2022-08-10	34.750	36.000	34.750	35.980	22.027	9,281
2022-08-03	35.000	35.000	34.800	35.000	21.427	8,044
2022-08-02	33.100	35.900	33.100	35.000	21.427	16,706
2022-08-01	35.000	35.000	35.000	35.000	21.427	619
2022-07-29	35.350	35.350	35.000	35.000	21.427	8,044
2022-07-28	35.350	35.350	35.350	35.350	21.642	619
2022-07-27	37.000	37.000	36.500	36.500	22.346	3,713
2022-07-26	36.500	37.000	36.500	37.000	22.652	22,275
2022-07-25	36.500	36.500	36.500	36.500	22.346	619
2022-07-21	35.150	35.160	35.000	35.000	21.427	27,225
2022-07-19	35.300	35.300	35.300	35.300	21.611	1,238
2022-07-18	36.100	36.100	35.000	35.000	21.427	9,900
2022-07-15	36.500	36.500	36.010	36.010	22.046	6,806
2022-07-14	36.600	36.600	36.600	36.600	22.407	619
2022-07-13	36.100	36.110	36.000	36.000	22.040	14,850
2022-07-05	36.550	36.900	36.000	36.100	22.101	25,369
2022-07-04	37.020	37.020	36.900	36.900	22.590	6,188
2022-07-01	37.250	38.000	37.000	38.000	23.264	8,663
2022-06-30	36.000	38.700	36.000	38.470	23.552	123,131
2022-06-28	36.500	36.500	36.000	36.000	22.040	55,688
2022-06-23	36.900	37.000	36.900	37.000	22.652	8,044

← NewerPage 17 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.