Mehran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	36.260	36.260	36.250	36.250	22.193	6,806
2022-06-17	36.100	36.900	36.100	36.900	22.590	1,238
2022-06-16	36.500	36.500	36.500	36.500	22.346	3,713
2022-06-15	36.510	36.800	36.500	36.500	22.346	10,519
2022-06-14	36.700	37.000	36.700	36.700	22.468	44,550
2022-06-13	37.000	37.000	37.000	37.000	22.652	2,475
2022-06-10	37.010	37.010	37.000	37.010	22.658	4,331
2022-06-09	38.000	38.000	37.020	37.310	22.842	4,331
2022-06-08	37.500	38.000	37.000	37.120	22.725	27,225
2022-06-07	39.000	39.000	39.000	39.000	23.876	1,238
2022-06-06	37.100	39.000	37.100	39.000	23.876	6,806
2022-06-03	40.000	40.000	37.600	37.600	23.019	11,138
2022-06-02	42.950	43.250	42.950	43.250	23.536	6,961
2022-06-01	43.990	43.990	43.000	43.090	23.449	9,745
2022-05-31	44.200	44.500	43.500	43.640	23.748	15,314
2022-05-30	45.000	45.000	44.000	44.000	23.944	8,353
2022-05-27	44.510	45.490	44.030	44.040	23.966	64,737
2022-05-26	44.000	46.800	43.500	44.940	24.456	120,424
2022-05-25	43.100	43.750	42.600	43.750	23.808	92,581
2022-05-24	42.600	42.600	42.600	42.600	23.182	20,883
2022-05-23	43.980	44.950	43.750	44.080	23.988	9,745
2022-05-20	44.000	44.000	41.300	44.000	23.944	97,453
2022-05-19	42.000	44.500	42.000	44.490	24.211	45,246
2022-05-18	40.000	43.000	40.000	42.820	23.302	81,443
2022-05-17	40.000	40.000	40.000	40.000	21.767	6,961
2022-05-16	39.000	39.000	39.000	39.000	21.223	1,392
2022-05-13	39.300	40.850	39.300	40.390	21.980	58,472
2022-05-11	38.510	38.510	38.000	38.000	20.679	10,441
2022-05-10	37.500	40.000	37.500	39.750	21.631	10,441
2022-05-09	39.900	39.900	39.900	39.900	21.713	696
2022-04-28	38.010	38.010	38.010	38.010	20.684	37,589
2022-04-26	38.010	38.010	38.010	38.010	20.684	1,392
2022-04-22	39.800	39.900	39.800	39.900	21.713	16,706
2022-04-21	38.900	38.900	38.900	38.900	21.169	2,784
2022-04-20	39.000	39.000	39.000	39.000	21.223	21,579
2022-04-15	40.000	40.000	39.950	39.950	21.740	1,392
2022-04-14	40.000	41.500	38.500	40.000	21.767	5,569
2022-04-13	39.500	39.900	39.500	39.900	21.713	11,834
2022-04-12	39.900	39.900	39.000	39.000	21.223	6,265
2022-04-11	39.750	40.000	39.690	39.940	21.735	14,618
2022-04-08	38.500	38.980	38.000	38.870	21.152	9,745
2022-04-07	39.000	39.000	39.000	39.000	21.223	696
2022-04-04	38.000	38.250	38.000	38.000	20.679	35,501
2022-04-01	39.200	39.200	39.000	39.100	21.278	2,784
2022-03-30	39.000	39.250	39.000	39.250	21.359	2,784
2022-03-29	41.500	41.500	38.900	39.010	21.229	13,922
2022-03-28	40.700	40.700	40.700	40.700	22.148	696
2022-03-24	39.000	39.000	39.000	39.000	21.223	4,177
2022-03-22	39.500	39.500	39.000	39.000	21.223	7,657
2022-03-21	39.000	39.000	39.000	39.000	21.223	2,784
2022-03-18	39.500	39.900	38.000	39.000	21.223	8,353
2022-03-17	39.400	39.400	39.000	39.000	21.223	8,353
2022-03-16	39.850	39.990	39.500	39.950	21.740	15,314
2022-03-15	37.000	38.500	37.000	38.340	20.864	36,197
2022-03-14	37.100	38.000	37.000	37.200	20.244	12,530
2022-03-11	39.000	39.000	37.000	38.500	20.951	3,480
2022-03-10	37.000	37.000	37.000	37.000	20.135	1,392
2022-03-09	38.000	38.000	38.000	38.000	20.679	696
2022-03-08	38.050	38.050	38.000	38.000	20.679	1,392
2022-03-07	37.000	38.000	37.000	38.000	20.679	9,745

← NewerPage 18 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.