Mehran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	42.370	48.000	42.370	44.200	39.309	926
2025-05-08	46.000	46.000	41.450	44.870	39.905	2,467
2025-05-07	45.050	48.610	45.050	46.000	40.910	4,430
2025-05-06	48.950	48.990	48.950	48.980	43.560	646
2025-05-05	47.980	48.000	47.900	48.000	42.688	3,000
2025-05-02	47.890	47.890	45.810	45.810	40.741	187
2025-04-30	45.000	46.260	45.000	45.810	40.741	6,109
2025-04-29	46.050	48.000	45.800	47.770	42.484	10,705
2025-04-28	45.140	48.890	45.140	47.120	41.906	1,401
2025-04-25	48.490	48.500	48.490	48.490	43.124	701
2025-04-24	47.010	49.050	47.010	49.050	43.622	5
2025-04-23	47.760	49.890	47.760	49.050	43.622	2,050
2025-04-22	46.510	49.740	46.510	49.000	43.578	4,810
2025-04-21	47.490	47.490	47.010	47.010	41.808	100
2025-04-18	47.790	47.790	47.010	47.010	41.808	14
2025-04-17	47.200	47.200	47.000	47.010	41.808	500
2025-04-16	47.750	48.250	47.500	47.650	42.377	857
2025-04-15	46.530	47.430	46.530	47.430	42.181	2
2025-04-14	46.510	47.990	46.510	47.430	42.181	1,284
2025-04-11	46.000	47.010	46.000	46.180	41.070	610
2025-04-10	47.940	48.000	46.150	47.920	42.617	5,221
2025-04-09	46.650	46.800	45.990	46.740	41.568	6,830
2025-04-08	48.440	48.450	46.390	46.620	41.461	5,165
2025-04-07	46.000	48.840	45.000	46.220	41.105	13,714
2025-04-04	49.440	49.440	48.250	48.460	43.097	1,661
2025-04-03	47.650	48.990	47.650	48.530	43.160	3,326
2025-03-27	47.050	48.570	47.000	47.700	42.421	561
2025-03-26	48.000	48.890	48.000	48.500	43.133	2,114
2025-03-25	48.740	48.740	46.210	46.210	41.096	2
2025-03-24	48.900	48.900	46.210	46.210	41.096	458
2025-03-21	47.550	48.940	46.200	46.210	41.096	1,012
2025-03-20	48.000	49.000	47.500	48.970	43.551	9,901
2025-03-19	47.500	48.070	47.500	48.070	42.750	211
2025-03-18	47.270	49.800	47.120	48.070	42.750	130
2025-03-17	48.000	48.440	47.000	48.070	42.750	19,910
2025-03-14	48.050	49.480	48.000	48.500	43.133	7,502
2025-03-13	48.010	49.980	48.010	48.050	42.733	1,365
2025-03-12	48.930	48.940	48.500	48.900	43.489	651
2025-03-11	46.310	46.310	46.300	46.300	41.176	1,000
2025-03-07	49.990	49.990	47.040	47.040	41.834	1
2025-03-06	47.050	49.990	47.040	47.040	41.834	6
2025-03-05	48.000	48.000	47.040	47.040	41.834	492
2025-03-04	46.220	49.640	46.210	47.040	41.834	2,254
2025-03-03	49.950	50.990	49.790	50.270	44.707	1,002
2025-02-28	48.050	48.050	48.050	48.050	42.733	117
2025-02-27	48.000	49.390	48.000	48.050	42.733	1,549
2025-02-26	48.000	48.990	48.000	48.500	43.133	3,621
2025-02-25	49.480	49.480	49.100	49.400	43.933	600
2025-02-21	48.500	50.000	48.500	49.990	44.458	82,424
2025-02-20	48.500	50.970	48.500	49.000	43.578	22,986
2025-02-19	49.120	50.490	48.760	49.500	44.022	430
2025-02-18	48.500	50.500	48.000	49.500	44.022	5,827
2025-02-17	48.250	50.200	48.060	48.140	42.813	1,088
2025-02-14	50.500	50.880	50.500	50.880	45.249	403
2025-02-13	50.050	51.000	50.000	50.880	45.249	12,589
2025-02-12	50.010	50.740	50.000	50.620	45.018	1,856
2025-02-11	51.880	51.880	50.100	50.640	45.036	9,067
2025-02-10	51.000	51.100	49.120	51.000	45.356	6,050
2025-02-07	51.800	52.490	50.000	50.870	45.241	6,856
2025-02-06	51.000	52.900	50.000	51.500	45.801	53,567

← NewerPage 7 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.