Mehran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	63.970	63.970	61.410	61.720	61.720	9,506
2026-07-22	64.900	64.980	62.530	62.790	62.790	16,825
2026-07-21	63.970	64.690	63.120	63.380	63.380	13,359
2026-07-20	63.050	63.980	63.050	63.620	63.620	13,086
2026-07-17	64.890	65.400	63.100	63.400	63.400	26,406
2026-07-16	64.500	65.980	63.020	64.120	64.120	55,397
2026-07-15	62.800	65.800	61.910	64.860	64.860	52,332
2026-07-14	63.990	64.500	61.500	62.050	62.050	30,170
2026-07-13	64.050	66.400	64.050	64.600	64.600	31,731
2026-07-10	66.000	66.850	64.500	65.480	65.480	36,098
2026-07-09	64.970	65.450	63.750	65.160	65.160	39,245
2026-07-08	68.000	68.970	62.500	63.690	63.690	177,426
2026-07-07	68.500	69.700	67.250	68.010	68.010	317,458
2026-07-06	69.900	71.970	67.000	69.000	69.000	333,238
2026-07-03	65.850	70.950	65.050	69.800	69.800	252,166
2026-07-02	64.970	67.900	64.020	65.810	65.810	337,541
2026-07-01	63.980	65.000	63.000	64.180	64.180	145,797
2026-06-30	63.970	64.250	62.600	63.020	63.020	40,580
2026-06-29	63.700	64.840	63.240	63.490	63.490	51,629
2026-06-24	64.890	64.890	63.040	63.640	63.640	39,890
2026-06-23	64.980	64.980	63.000	63.050	63.050	38,698
2026-06-22	65.980	65.980	62.500	64.220	64.220	78,498
2026-06-19	66.490	68.500	64.050	65.150	65.150	184,154
2026-06-18	62.450	68.350	62.250	66.440	66.440	519,644
2026-06-17	61.980	62.950	60.500	62.140	62.140	101,112
2026-06-16	62.490	62.490	61.000	61.580	61.580	130,341
2026-06-15	62.500	62.980	61.500	62.160	62.160	74,756
2026-06-12	62.490	62.700	61.060	61.810	61.810	120,892
2026-06-11	62.500	62.500	60.000	61.570	61.570	78,887
2026-06-10	62.600	62.600	61.150	61.980	61.980	7,417
2026-06-09	61.950	62.980	61.040	61.990	61.990	7,880
2026-06-08	61.050	62.280	61.050	61.430	61.430	13,177
2026-06-05	63.250	63.250	61.630	62.350	62.350	21,320
2026-06-04	61.450	63.750	60.470	62.490	62.490	85,658
2026-06-03	61.970	62.000	61.020	61.470	61.470	34,764
2026-06-02	61.300	62.000	60.210	61.620	61.120	80,721
2026-06-01	60.100	61.950	60.100	61.290	60.793	64,193
2026-05-29	60.600	61.950	60.000	60.090	59.602	29,989
2026-05-25	57.250	63.900	57.250	60.880	60.386	7,120
2026-05-22	61.020	61.980	60.020	60.530	60.039	2,934
2026-05-21	61.690	62.790	61.000	62.070	61.070	32,979
2026-05-20	60.980	60.980	60.030	60.880	59.900	5,027
2026-05-19	61.900	61.900	60.600	61.270	60.283	4,032
2026-05-18	60.250	62.000	60.250	60.250	59.280	55,324
2026-05-15	67.980	69.000	62.250	64.660	63.619	34,715
2026-05-14	68.000	68.400	66.000	67.630	66.541	15,351
2026-05-13	68.500	69.950	67.050	67.170	66.088	3,917
2026-05-12	67.980	70.000	67.980	68.770	67.663	27,872
2026-05-11	65.500	67.980	65.100	67.880	66.787	67,882
2026-05-08	66.870	66.870	64.500	66.310	65.242	18,928
2026-05-07	65.510	66.950	64.160	65.470	64.416	80,030
2026-05-06	65.000	66.690	64.160	66.040	64.977	24,458
2026-05-05	64.000	64.900	63.800	63.800	62.773	1,488
2026-05-04	64.980	67.750	64.150	64.160	63.127	9,412
2026-04-30	63.050	65.980	62.100	64.110	63.078	70,801
2026-04-29	67.020	68.000	65.000	65.060	64.012	13,870
2026-04-28	63.100	69.990	61.110	67.000	65.921	161,198
2026-04-27	63.000	64.850	63.000	64.000	62.969	63,441
2026-04-24	62.250	63.500	60.000	62.370	61.366	52,865
2026-04-23	66.980	66.980	63.000	63.660	62.635	17,043

← NewerPage 2 of 20 · 1,165 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.