Mehran Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 39.010 | 40.000 | 39.010 | 40.000 | 19.540 | 4,594 |
| 2021-12-03 | 40.200 | 41.990 | 40.000 | 40.730 | 19.897 | 10,720 |
| 2021-12-02 | 42.250 | 42.250 | 42.010 | 42.250 | 20.639 | 5,360 |
| 2021-12-01 | 43.090 | 43.990 | 43.090 | 43.250 | 21.128 | 3,829 |
| 2021-11-30 | 43.990 | 44.000 | 42.500 | 42.760 | 20.889 | 8,423 |
| 2021-11-29 | 44.000 | 44.000 | 44.000 | 44.000 | 21.494 | 766 |
| 2021-11-25 | 44.000 | 44.000 | 44.000 | 44.000 | 21.494 | 3,063 |
| 2021-11-24 | 44.750 | 44.990 | 42.300 | 44.000 | 21.494 | 192,958 |
| 2021-11-23 | 46.000 | 46.500 | 43.350 | 43.650 | 21.323 | 125,576 |
| 2021-11-19 | 46.860 | 46.860 | 46.860 | 46.860 | 22.892 | 1,531 |
| 2021-11-18 | 47.500 | 47.500 | 47.200 | 47.200 | 23.058 | 4,594 |
| 2021-11-17 | 47.950 | 48.000 | 47.250 | 47.740 | 23.321 | 235,071 |
| 2021-11-16 | 47.990 | 47.990 | 47.990 | 47.990 | 23.444 | 766 |
| 2021-11-15 | 47.000 | 47.000 | 47.000 | 47.000 | 22.960 | 1,531 |
| 2021-11-12 | 47.000 | 47.000 | 46.500 | 47.000 | 22.960 | 8,423 |
| 2021-11-11 | 48.000 | 48.000 | 48.000 | 48.000 | 23.448 | 1,531 |
| 2021-11-10 | 48.260 | 48.510 | 48.000 | 48.190 | 23.541 | 7,657 |
| 2021-11-08 | 49.400 | 50.800 | 49.400 | 50.000 | 24.425 | 28,331 |
| 2021-11-05 | 48.890 | 49.500 | 48.000 | 49.250 | 24.059 | 11,486 |
| 2021-11-04 | 47.250 | 48.000 | 47.010 | 48.000 | 23.448 | 9,954 |
| 2021-11-03 | 46.510 | 47.500 | 46.510 | 47.250 | 23.082 | 28,331 |
| 2021-11-01 | 47.000 | 48.990 | 47.000 | 48.990 | 23.932 | 2,297 |
| 2021-10-28 | 46.350 | 46.350 | 46.350 | 46.350 | 22.642 | 766 |
| 2021-10-26 | 43.100 | 45.500 | 43.100 | 45.500 | 22.227 | 2,297 |
| 2021-10-25 | 45.000 | 45.000 | 45.000 | 45.000 | 21.983 | 3,829 |
| 2021-10-21 | 45.500 | 45.500 | 45.010 | 45.330 | 22.144 | 6,891 |
| 2021-10-20 | 47.000 | 48.000 | 46.000 | 46.020 | 22.481 | 12,251 |
| 2021-10-18 | 46.100 | 46.100 | 46.000 | 46.000 | 22.471 | 5,360 |
| 2021-10-14 | 46.490 | 47.300 | 46.490 | 47.040 | 22.979 | 13,017 |
← NewerPage 20 of 20 · 1,169 trading days
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.