Mehran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	65.850	66.480	65.110	65.680	64.622	2,117
2026-04-21	65.880	67.390	64.520	65.850	64.790	10,725
2026-04-20	64.800	68.890	64.110	64.560	63.520	26,150
2026-04-17	62.020	65.000	62.000	64.810	63.766	17,400
2026-04-16	63.500	64.440	63.500	64.000	62.969	6,807
2026-04-15	62.980	64.840	62.000	63.510	62.487	51,887
2026-04-14	59.100	63.000	59.100	62.480	61.474	34,016
2026-04-13	58.250	60.750	58.250	59.740	58.778	12,501
2026-04-10	61.550	61.940	61.000	61.590	60.598	4,381
2026-04-09	61.500	61.500	60.000	60.460	59.486	5,984
2026-04-08	63.490	63.490	59.000	60.820	59.841	8,077
2026-04-07	57.480	58.740	57.480	58.210	57.273	9,408
2026-04-06	56.950	59.990	56.950	58.890	57.942	2,137
2026-04-03	57.980	58.010	57.000	57.500	56.574	8,998
2026-04-02	59.770	59.770	58.710	58.790	57.843	1,067
2026-04-01	58.480	63.000	58.480	59.540	58.581	6,598
2026-03-31	57.980	58.600	57.110	57.920	56.987	6,528
2026-03-30	57.000	57.970	56.760	57.010	56.092	8,604
2026-03-27	57.350	58.440	57.050	58.440	57.499	171
2026-03-26	58.500	59.350	57.130	58.440	57.499	14,821
2026-03-25	58.980	59.950	58.050	58.520	57.578	1,930
2026-03-24	58.010	59.000	57.810	58.810	57.863	14,387
2026-03-19	57.800	57.900	57.480	57.810	56.879	14,135
2026-03-18	57.980	58.000	57.790	57.790	56.859	10,654
2026-03-17	55.990	58.880	55.990	58.100	57.164	6,834
2026-03-16	57.000	57.000	55.020	55.840	54.941	7,746
2026-03-13	57.980	57.980	57.000	57.000	56.082	6,196
2026-03-12	58.100	58.100	57.950	57.990	57.056	9,556
2026-03-11	58.570	59.870	58.570	59.770	58.807	9,069
2026-03-10	58.820	58.990	57.030	58.570	57.627	11,359
2026-03-09	56.100	58.980	52.320	58.840	57.892	123,447
2026-03-06	59.800	59.800	57.500	58.130	57.194	4,778
2026-03-05	58.980	59.990	58.020	59.780	58.817	133,781
2026-03-04	57.870	59.950	57.870	58.000	57.066	7,373
2026-03-03	56.210	59.980	53.600	57.870	56.938	26,818
2026-03-02	60.000	64.990	58.550	58.930	57.981	76,820
2026-02-27	66.090	66.250	64.500	65.050	64.002	4,489
2026-02-26	65.000	66.940	64.510	66.100	65.036	4,161
2026-02-25	66.970	67.950	65.130	65.930	64.868	11,496
2026-02-24	65.000	67.970	64.500	65.160	64.111	20,353
2026-02-23	67.000	67.000	65.000	65.150	64.101	10,136
2026-02-20	65.070	66.990	65.000	66.960	65.882	6,916
2026-02-19	67.950	67.950	65.000	66.120	65.055	32,717
2026-02-18	67.980	67.980	66.850	66.990	65.911	19,505
2026-02-17	66.480	67.480	65.500	66.680	65.606	6,161
2026-02-16	67.250	68.500	65.800	66.470	65.400	24,476
2026-02-13	71.500	71.500	66.200	67.340	66.256	13,872
2026-02-12	69.950	69.950	67.000	68.510	67.407	29,763
2026-02-11	69.980	69.980	69.000	69.240	68.125	6,788
2026-02-10	69.160	70.950	68.500	69.050	67.938	20,076
2026-02-09	70.510	70.550	69.780	70.090	68.961	19,130
2026-02-06	71.550	71.550	70.000	70.880	69.739	15,586
2026-02-04	71.520	72.480	71.020	71.140	69.994	10,493
2026-02-03	72.500	72.500	71.500	72.180	69.542	72,757
2026-02-02	71.700	72.980	71.650	72.130	69.494	18,809
2026-01-30	71.480	72.980	70.200	71.660	69.041	54,683
2026-01-29	75.000	75.020	71.000	71.220	68.617	100,383
2026-01-28	77.980	77.980	74.750	75.030	72.288	92,183
2026-01-27	77.700	78.020	76.000	77.000	74.186	43,373
2026-01-26	78.200	78.980	77.000	77.670	74.831	35,718

← NewerPage 3 of 5 · 249 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.