Mehran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	52.500	52.540	51.050	51.160	45.498	22,575
2025-02-03	52.100	53.990	52.000	52.800	46.957	55,055
2025-01-31	53.000	56.490	53.000	54.650	48.602	783,191
2025-01-30	50.000	54.910	49.000	53.410	47.499	561,708
2025-01-29	50.500	52.400	50.000	50.570	44.974	178,507
2025-01-28	47.000	50.600	45.260	50.600	45.000	504,404
2025-01-27	44.100	47.500	44.100	46.000	40.910	40,301
2025-01-24	46.980	47.400	46.000	46.950	41.754	46,481
2025-01-23	46.750	47.250	46.000	46.980	41.781	101,114
2025-01-22	44.410	47.000	44.300	46.000	40.910	113,619
2025-01-21	44.350	46.000	44.000	44.410	39.495	133,320
2025-01-20	43.500	44.500	41.300	43.260	38.473	51,110
2025-01-17	41.500	42.990	41.460	42.020	37.370	21,972
2025-01-16	42.990	42.990	41.000	41.920	37.281	2,135
2025-01-15	41.990	42.000	41.000	41.500	36.907	12,934
2025-01-14	41.970	41.970	40.760	40.990	36.454	19,876
2025-01-13	41.480	41.490	40.000	40.760	36.249	22,173
2025-01-10	43.990	43.990	40.000	40.920	36.392	101,674
2025-01-09	43.500	43.500	42.000	42.000	37.352	24,197
2025-01-08	43.220	44.900	42.560	43.000	38.241	515,375
2025-01-07	42.060	44.000	42.060	43.220	38.437	39,096
2025-01-06	46.990	46.990	43.000	43.510	38.695	58,419
2025-01-03	47.490	47.490	46.000	46.120	41.016	14,411
2025-01-02	47.000	47.200	46.500	46.990	41.790	13,923
2025-01-01	47.300	47.460	45.000	46.810	41.630	28,189
2024-12-31	48.450	48.450	47.000	47.120	41.906	12,824
2024-12-30	46.030	49.000	46.030	46.880	41.692	21,609
2024-12-27	47.990	48.710	45.150	45.870	40.794	84,737
2024-12-26	48.000	48.500	46.900	47.260	42.030	41,525
2024-12-24	47.510	48.990	47.250	47.980	42.670	41,432
2024-12-23	48.000	50.000	48.000	48.630	43.248	98,409
2024-12-20	47.160	48.800	47.000	48.000	42.688	52,231
2024-12-19	51.500	51.500	48.000	48.610	43.231	44,222
2024-12-18	51.110	52.400	49.000	49.870	44.351	57,096
2024-12-17	53.490	53.490	50.900	51.010	45.365	27,804
2024-12-16	53.980	53.980	51.370	52.070	46.308	20,916
2024-12-13	52.550	55.100	51.700	52.140	46.370	158,749
2024-12-12	50.990	54.890	50.000	53.950	47.980	313,856
2024-12-11	49.440	51.010	49.440	50.020	44.485	59,397
2024-12-10	51.990	52.010	49.050	49.440	43.969	51,962
2024-12-09	50.620	51.880	50.020	51.580	45.872	71,712
2024-12-06	48.500	51.500	48.010	50.620	45.018	203,949
2024-12-05	47.010	48.800	47.000	48.000	42.688	178,436
2024-12-04	47.900	48.000	47.000	47.050	41.843	58,980
2024-12-03	47.500	47.990	47.000	47.030	41.826	36,996
2024-12-02	49.040	49.040	47.000	48.160	42.830	80,989
2024-11-29	50.000	50.100	49.000	49.030	43.604	8,881
2024-11-28	49.000	50.000	48.750	50.000	44.467	25,470
2024-11-27	47.950	48.000	46.510	47.920	42.617	12,741
2024-11-26	48.500	48.500	47.820	48.210	42.875	821
2024-11-25	46.860	48.600	46.850	48.440	43.079	4,166
2024-11-22	46.770	47.690	46.000	47.570	42.306	20,886
2024-11-21	46.600	47.180	46.000	46.770	41.594	16,344
2024-11-20	46.950	46.950	46.000	46.020	40.927	3,232
2024-11-19	45.250	46.300	45.250	45.880	40.803	9,647
2024-11-18	45.500	45.750	44.530	45.580	40.536	15,872
2024-11-15	45.010	45.490	44.210	45.190	40.189	6,292
2024-11-14	45.000	45.000	44.600	44.990	40.011	10,487
2024-11-13	44.200	44.350	44.000	44.190	39.300	677
2024-11-12	44.080	44.950	43.530	43.840	38.989	5,300

← NewerPage 8 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.