Mehran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	75.000	75.000	73.750	73.750	68.422	4,932
2025-10-29	73.000	76.790	73.000	73.550	68.237	115,028
2025-10-28	75.000	75.000	73.520	73.910	68.571	9,122
2025-10-27	74.500	76.880	74.000	74.760	69.359	19,631
2025-10-24	76.000	76.890	74.500	75.960	70.473	15,613
2025-10-23	77.990	79.000	75.000	75.030	69.610	61,526
2025-10-22	77.790	78.990	75.800	76.020	70.528	65,758
2025-10-21	78.490	78.900	76.000	76.000	70.510	34,592
2025-10-20	75.020	78.950	75.020	76.590	71.057	59,655
2025-10-17	75.000	82.100	75.000	77.320	71.735	417,347
2025-10-16	76.990	76.990	74.060	74.730	69.332	28,107
2025-10-15	73.570	76.500	73.570	74.970	69.554	97,496
2025-10-14	73.100	74.950	73.100	73.570	68.255	43,907
2025-10-13	73.000	73.750	71.350	73.090	67.810	18,491
2025-10-10	72.030	74.000	71.220	73.180	67.894	34,358
2025-10-09	74.900	74.900	72.500	72.810	67.550	61,014
2025-10-08	76.000	76.000	72.990	73.150	67.866	229,841
2025-10-07	70.660	77.350	70.660	76.800	71.252	919,309
2025-10-06	72.000	74.250	67.550	70.320	65.240	250,979
2025-10-03	70.980	71.790	68.110	70.040	64.980	708,866
2025-10-02	70.020	70.980	69.790	70.000	64.943	89,653
2025-10-01	70.980	70.980	69.120	70.400	65.314	52
2025-09-30	70.980	71.100	70.020	70.400	65.314	2,695
2025-09-29	70.020	71.850	69.400	70.970	65.843	3,029
2025-09-26	71.500	71.500	70.000	70.020	64.962	17,818
2025-09-25	68.250	71.950	68.250	70.500	65.407	762
2025-09-24	70.100	71.880	70.100	70.510	65.416	38,844
2025-09-23	72.950	72.950	70.200	71.100	65.964	8,621
2025-09-22	70.980	73.000	70.000	71.700	66.521	27,971
2025-09-19	70.100	71.500	70.000	70.220	65.147	11,218
2025-09-18	71.490	71.490	69.160	71.000	65.871	7,842
2025-09-17	71.100	71.970	70.000	70.000	64.943	15,280
2025-09-16	71.950	71.950	70.020	70.890	65.769	3,024
2025-09-15	70.150	71.970	70.150	70.520	65.426	4,191
2025-09-12	71.980	72.000	70.180	71.070	65.936	19,660
2025-09-11	71.950	71.950	70.250	70.520	65.426	15,022
2025-09-10	70.020	72.000	69.500	71.950	66.752	14,707
2025-09-09	71.020	71.980	70.000	70.000	64.943	8,478
2025-09-08	73.010	74.000	69.800	71.520	66.354	56,475
2025-09-05	68.020	74.000	67.510	72.530	67.291	52,153
2025-09-04	68.500	69.000	68.050	68.790	63.821	11,315
2025-09-03	68.500	68.970	67.250	67.500	62.624	20,609
2025-09-02	68.850	68.850	67.710	67.780	62.884	7,353
2025-09-01	67.500	68.980	67.500	68.340	63.403	27,219
2025-08-29	67.510	68.490	67.000	67.560	62.680	8,302
2025-08-28	67.100	69.250	67.100	67.530	62.652	7,706
2025-08-27	67.020	68.490	66.500	67.440	62.568	6,705
2025-08-26	67.980	68.980	67.500	68.490	63.542	10,674
2025-08-25	67.100	68.940	66.150	68.050	63.134	45,291
2025-08-22	68.980	68.980	67.050	67.470	62.596	5,806
2025-08-21	68.030	68.310	67.500	67.530	62.652	19,280
2025-08-20	68.980	69.400	67.510	68.790	63.821	27,334
2025-08-19	68.980	68.980	67.750	67.840	62.939	30,770
2025-08-18	69.440	69.440	67.600	67.730	62.837	22,599
2025-08-15	69.000	69.500	68.500	68.760	63.793	8,475
2025-08-13	69.020	69.840	68.000	68.200	63.273	18,979
2025-08-12	69.010	70.930	69.000	69.500	64.479	7,834
2025-08-11	69.980	71.500	68.000	68.670	63.709	52,832
2025-08-08	70.200	70.200	68.550	69.500	64.479	3,771
2025-08-07	71.900	72.890	70.000	70.020	64.962	25,872

← NewerPage 5 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.