Mehran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	79.500	79.980	77.460	78.180	75.322	35,723
2026-01-22	79.400	80.800	79.000	79.240	76.344	54,060
2026-01-21	80.000	80.000	77.000	79.100	76.209	40,806
2026-01-20	77.900	80.500	76.020	79.680	76.768	151,422
2026-01-19	81.000	82.750	78.850	79.280	73.553	152,094
2026-01-16	80.900	82.390	79.000	80.990	75.139	187,804
2026-01-15	80.150	82.480	78.300	80.040	74.258	73,023
2026-01-14	81.120	82.480	80.000	81.660	75.761	158,102
2026-01-13	80.980	82.450	80.830	81.720	75.817	51,153
2026-01-12	84.400	85.480	80.200	80.830	74.991	202,581
2026-01-09	84.900	85.500	83.000	83.800	77.746	85,923
2026-01-08	85.900	87.740	84.000	84.120	78.043	191,099
2026-01-07	88.000	88.000	85.250	85.460	79.287	80,937
2026-01-06	92.000	92.500	84.000	88.090	81.727	364,859
2026-01-05	87.900	94.010	87.390	87.960	81.606	474,870
2026-01-02	88.850	92.880	86.260	87.340	81.031	334,183
2026-01-01	77.880	84.440	77.000	84.440	78.340	395,685
2025-12-31	75.990	77.500	73.250	76.760	71.215	79,336
2025-12-30	76.000	76.000	74.670	75.270	69.833	30,463
2025-12-29	75.840	76.000	74.850	75.800	70.324	66,192
2025-12-26	73.980	75.500	73.000	74.810	69.406	80,283
2025-12-24	73.750	73.750	72.010	72.580	67.337	28,706
2025-12-23	72.980	72.980	71.850	71.850	66.660	2,891
2025-12-22	73.890	73.890	72.000	72.220	67.003	12,724
2025-12-19	72.010	73.980	72.000	72.250	67.031	30,991
2025-12-18	73.990	73.990	73.000	73.000	67.727	9,580
2025-12-17	72.640	73.500	72.300	73.000	67.727	10,594
2025-12-16	74.900	74.900	72.170	72.640	67.393	14,611
2025-12-15	74.000	74.000	73.000	73.250	67.959	14,102
2025-12-12	72.350	74.450	72.020	74.000	68.654	4,346
2025-12-11	73.500	74.000	72.000	72.350	67.124	27,315
2025-12-10	74.750	74.750	73.000	73.600	68.283	8,721
2025-12-09	73.500	73.900	73.000	73.000	67.727	27,726
2025-12-08	74.900	74.900	73.210	73.990	68.645	9,641
2025-12-05	76.750	76.750	73.000	73.030	67.754	55,866
2025-12-04	76.990	76.990	74.520	74.680	69.285	9,109
2025-12-03	76.010	76.010	74.600	75.000	69.582	5,146
2025-12-02	75.000	76.750	74.510	75.690	70.222	44,700
2025-12-01	74.190	75.000	72.010	74.970	69.554	97,665
2025-11-28	73.980	73.980	72.610	72.970	67.699	18,813
2025-11-27	72.500	73.010	72.160	73.000	67.727	26,009
2025-11-26	72.990	73.000	71.520	72.060	66.855	19,864
2025-11-25	72.030	72.950	72.000	72.000	66.799	6,822
2025-11-24	72.000	72.850	71.000	71.010	65.880	10,412
2025-11-21	74.500	74.500	72.000	72.180	66.966	4,912
2025-11-20	72.000	73.250	72.000	73.070	67.792	3,803
2025-11-19	74.000	74.000	67.110	71.300	66.149	236,466
2025-11-18	74.100	75.000	74.100	74.290	68.923	29,071
2025-11-17	75.500	75.900	73.500	74.640	69.248	93,726
2025-11-14	75.000	78.000	74.260	74.950	69.536	84,292
2025-11-13	75.970	76.020	75.000	75.980	70.491	20,752
2025-11-12	74.000	75.990	74.000	75.100	69.675	3,502
2025-11-11	76.400	76.400	74.500	75.090	69.666	821
2025-11-10	75.500	75.990	74.550	75.540	70.083	5,504
2025-11-07	76.740	76.740	72.260	75.000	69.582	20,000
2025-11-06	74.110	74.110	73.150	74.000	68.654	9,370
2025-11-05	73.740	74.000	73.000	73.040	67.764	1,300
2025-11-04	74.000	74.600	73.500	73.740	68.413	25,477
2025-11-03	75.000	75.000	74.030	74.340	68.970	5,075
2025-10-31	73.520	75.000	73.520	74.970	69.554	29,215

← NewerPage 4 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.