Mehran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	72.520	74.490	71.500	72.010	66.808	71,321
2025-08-05	67.010	73.700	66.000	72.020	66.817	139,422
2025-08-04	71.000	73.900	65.000	67.050	62.206	28,314
2025-08-01	68.090	70.000	68.070	68.800	62.438	11,975
2025-07-31	72.000	72.000	68.000	69.030	62.647	66,927
2025-07-30	73.000	74.750	69.010	69.490	63.065	39,079
2025-07-29	79.250	79.400	71.480	72.780	66.050	81,361
2025-07-28	70.000	77.500	69.000	76.690	69.599	141,329
2025-07-25	75.980	75.980	68.000	71.150	64.571	43,379
2025-07-24	67.990	72.710	67.850	72.710	65.987	215,490
2025-07-23	60.160	67.000	60.160	66.100	59.988	73,631
2025-07-22	62.280	65.000	62.000	62.250	56.494	80,434
2025-07-21	59.170	64.000	59.170	63.940	58.028	35,016
2025-07-18	59.250	61.500	59.000	60.990	55.351	24,398
2025-07-17	58.150	60.900	58.150	60.020	54.470	2,135
2025-07-16	58.000	62.000	58.000	59.590	54.080	14,625
2025-07-15	64.000	64.000	58.510	59.000	53.545	17,483
2025-07-14	64.900	64.900	60.000	62.480	56.703	35,706
2025-07-11	59.000	61.500	56.000	60.980	55.341	73,852
2025-07-10	56.000	59.000	56.000	56.210	51.013	29,971
2025-07-09	56.000	56.980	54.000	55.990	50.813	45,383
2025-07-08	59.890	59.890	56.010	57.040	51.766	21,191
2025-07-07	52.000	57.190	52.000	56.980	51.711	124,946
2025-07-04	52.000	52.990	51.000	51.990	47.183	2,520
2025-07-03	52.400	53.000	50.500	51.770	46.983	4,784
2025-07-02	53.500	53.500	51.700	52.500	47.646	10,712
2025-07-01	54.000	54.400	51.000	51.700	46.920	20,482
2025-06-30	49.900	53.540	49.900	52.820	47.936	364,120
2025-06-27	49.840	49.890	48.110	48.670	44.170	1,073
2025-06-26	49.490	49.490	48.710	48.710	44.206	2,004
2025-06-25	47.580	49.880	47.580	49.650	45.059	3,805
2025-06-24	46.610	49.500	46.610	48.990	44.460	20,371
2025-06-23	46.600	48.500	46.500	47.680	43.271	13,469
2025-06-20	47.100	48.550	46.000	47.970	43.534	2,912
2025-06-19	47.580	48.490	47.560	47.860	43.435	12,281
2025-06-18	48.740	49.500	48.500	49.240	44.687	7,300
2025-06-17	48.200	48.950	48.000	48.800	44.288	569
2025-06-16	48.000	48.600	48.000	48.080	43.634	3,672
2025-06-13	48.000	48.990	48.000	48.110	43.662	11,405
2025-06-12	49.000	49.000	48.000	48.310	43.843	13,947
2025-06-11	49.980	49.980	48.510	48.590	44.097	4,746
2025-06-10	52.000	52.000	48.500	48.780	44.270	69,483
2025-06-05	50.880	50.880	49.120	50.000	45.377	13,733
2025-06-04	51.090	51.090	48.160	49.870	44.351	7,660
2025-06-03	50.870	50.870	48.000	49.960	44.431	11,592
2025-06-02	50.500	50.500	49.600	49.730	44.227	15,767
2025-05-30	50.000	52.970	49.050	50.560	44.965	44,881
2025-05-29	49.500	50.890	48.600	49.550	44.067	97,318
2025-05-27	50.120	51.000	48.190	48.730	43.337	61,616
2025-05-26	52.660	52.660	49.800	50.120	44.574	243,345
2025-05-23	48.500	48.500	47.010	47.870	42.573	24,599
2025-05-22	48.750	48.750	47.060	47.500	42.244	28,636
2025-05-21	47.000	50.000	47.000	48.200	42.866	41,695
2025-05-20	49.500	49.500	46.550	47.000	41.799	21,012
2025-05-19	46.510	47.780	46.300	46.480	41.336	11,951
2025-05-16	48.400	48.500	47.750	48.000	42.688	3,397
2025-05-15	49.950	49.950	48.200	48.400	43.044	502
2025-05-14	48.480	48.600	47.000	47.340	42.101	3,347
2025-05-13	48.000	48.000	47.000	47.500	42.244	6,001
2025-05-12	47.940	48.590	46.010	47.100	41.888	8,510

← NewerPage 6 of 20 · 1,167 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.