Mehran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	38.000	38.000	38.000	38.000	20.679	18,795
2022-03-02	38.100	38.100	38.000	38.000	20.679	7,657
2022-03-01	38.000	38.000	38.000	38.000	20.679	1,392
2022-02-25	37.350	38.500	37.350	38.000	20.679	2,088
2022-02-23	39.000	39.000	39.000	39.000	21.223	2,784
2022-02-22	39.490	39.490	39.490	39.490	21.490	2,784
2022-02-21	38.250	38.990	38.000	38.000	20.679	4,873
2022-02-18	38.000	38.500	38.000	38.500	20.951	17,402
2022-02-17	38.600	38.600	38.500	38.500	20.951	5,569
2022-02-16	39.740	39.750	39.000	39.400	21.441	6,265
2022-02-15	39.940	39.940	38.500	39.490	21.490	5,569
2022-02-14	39.990	39.990	39.000	39.000	21.223	4,873
2022-02-11	42.500	42.500	38.810	39.300	21.386	96,061
2022-02-10	41.500	41.900	41.000	41.900	22.801	11,834
2022-02-09	40.250	41.500	40.250	41.500	22.584	11,834
2022-02-08	41.190	41.190	40.000	41.190	22.415	9,745
2022-02-07	42.500	42.510	40.010	40.510	22.045	18,795
2022-02-04	42.700	42.700	42.200	42.700	23.237	696
2022-02-03	43.000	43.000	42.000	42.950	23.080	15,314
2022-02-02	41.100	44.990	41.100	43.000	23.106	48,031
2022-02-01	42.000	42.000	41.800	42.000	22.569	7,657
2022-01-31	38.190	40.450	38.190	40.270	21.639	25,756
2022-01-28	38.000	38.000	37.650	37.670	20.242	2,784
2022-01-27	37.500	38.500	37.500	37.590	20.199	18,098
2022-01-26	38.500	38.500	38.000	38.000	20.420	11,138
2022-01-25	39.100	39.100	39.000	39.000	20.957	8,353
2022-01-24	39.000	39.000	38.500	38.500	20.688	1,392
2022-01-21	38.000	38.000	38.000	38.000	20.420	6,961
2022-01-20	37.200	39.000	36.200	39.000	20.957	30,628
2022-01-19	45.000	45.000	42.300	42.690	20.854	22,971
2022-01-18	45.000	45.000	44.000	44.080	21.533	10,720
2022-01-17	46.550	46.550	44.500	45.000	21.983	11,486
2022-01-14	47.400	47.400	46.690	46.690	22.808	6,126
2022-01-13	47.000	47.000	45.750	45.750	22.349	20,674
2022-01-12	46.100	46.100	45.600	45.750	22.349	9,954
2022-01-11	44.690	45.690	44.690	45.690	22.320	62,788
2022-01-10	42.550	42.550	42.510	42.510	20.766	1,531
2022-01-07	42.500	42.500	42.500	42.500	20.762	1,531
2022-01-06	43.650	43.750	43.650	43.750	21.372	1,531
2022-01-04	44.000	44.100	44.000	44.020	21.504	8,423
2022-01-03	44.240	44.500	44.000	44.080	21.533	22,205
2021-12-31	43.250	44.000	43.000	43.700	21.348	5,360
2021-12-30	44.520	44.520	43.600	44.100	21.543	32,925
2021-12-29	46.500	47.000	46.500	46.990	22.955	9,954
2021-12-28	46.800	46.800	45.650	45.650	22.300	1,531
2021-12-27	49.700	49.700	46.250	46.250	22.594	13,783
2021-12-24	47.000	48.900	46.750	47.360	23.136	23,737
2021-12-23	48.900	48.900	47.400	47.620	23.263	9,954
2021-12-22	45.510	48.950	45.510	48.000	23.448	38,285
2021-12-21	44.440	47.240	42.000	45.720	22.335	53,599
2021-12-20	41.000	43.950	41.000	43.950	21.470	16,080
2021-12-17	40.000	41.000	40.000	41.000	20.029	17,611
2021-12-16	40.510	40.510	40.000	40.000	19.540	6,126
2021-12-15	42.000	42.200	42.000	42.100	20.566	2,297
2021-12-14	41.000	41.000	41.000	41.000	20.029	2,297
2021-12-13	41.000	41.000	41.000	41.000	20.029	766
2021-12-10	40.990	41.000	40.200	41.000	20.029	5,360
2021-12-09	40.540	41.900	40.000	40.160	19.619	12,251
2021-12-07	40.000	41.990	40.000	41.990	20.512	6,891
2021-12-06	39.010	40.000	39.010	40.000	19.540	4,594

← NewerPage 19 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.