Mehran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	44.080	44.950	43.530	43.840	38.989	5,300
2024-11-11	43.500	45.000	43.500	44.580	39.647	23,001
2024-11-08	43.770	44.440	43.500	44.030	39.158	14,453
2024-11-07	42.680	43.000	42.500	43.000	38.241	7,150
2024-11-06	42.200	43.590	42.200	42.700	37.975	1,110
2024-11-05	44.440	44.440	42.400	43.190	38.410	665
2024-11-04	42.980	43.850	42.980	43.500	38.686	13,389
2024-11-01	42.750	42.950	42.740	42.750	38.019	6,101
2024-10-31	42.700	44.950	42.470	42.470	37.770	162
2024-10-30	41.420	42.900	41.000	42.470	37.770	18,187
2024-10-29	42.500	43.210	42.500	42.750	38.019	11,861
2024-10-28	42.500	43.430	42.010	42.010	37.361	17,110
2024-10-25	42.700	43.690	42.000	42.340	37.655	10,718
2024-10-24	42.000	43.250	41.860	42.000	37.352	10,987
2024-10-23	41.610	42.000	41.000	42.000	37.352	7,193
2024-10-22	42.000	42.000	41.000	41.670	37.059	30,337
2024-10-21	42.000	42.500	42.000	42.040	37.388	22,810
2024-10-18	42.950	42.950	41.850	42.000	37.352	10,072
2024-10-17	43.000	43.400	42.500	43.010	38.250	5,806
2024-10-16	44.800	44.800	42.500	42.610	37.895	6,555
2024-10-15	42.500	42.600	42.500	42.500	37.797	2,829
2024-10-14	43.000	43.800	40.250	42.430	37.735	9,407
2024-10-11	40.500	42.440	39.000	39.950	35.529	5,541
2024-10-10	42.500	42.600	41.000	41.220	36.658	5,305
2024-10-09	40.500	43.000	40.500	42.680	37.957	2,773
2024-10-08	42.500	42.500	40.250	40.250	35.796	3,661
2024-10-07	43.500	43.500	39.100	42.080	37.423	2,789
2024-10-04	43.000	43.000	43.000	43.000	38.241	600
2024-10-03	42.500	43.000	42.500	42.810	38.073	660
2024-10-02	43.000	43.010	42.700	42.870	38.126	3,495
2024-10-01	42.220	43.890	42.220	42.310	37.628	664
2024-09-30	44.450	44.450	42.080	42.080	37.423	405
2024-09-27	45.000	45.000	42.080	42.080	37.423	5
2024-09-26	43.050	43.750	42.000	42.080	37.423	2,403
2024-09-25	43.990	43.990	42.500	42.760	38.028	2,171
2024-09-24	43.000	44.440	43.000	43.030	38.268	2,659
2024-09-23	44.500	44.500	42.600	42.880	38.135	4,559
2024-09-20	44.950	44.950	43.250	43.770	38.926	3,701
2024-09-19	44.940	44.940	43.230	44.500	39.575	503
2024-09-18	44.300	44.300	42.980	43.550	38.731	11,421
2024-09-16	44.430	44.430	43.100	43.110	38.339	2,942
2024-09-13	45.890	45.890	43.510	43.570	38.748	11,599
2024-09-12	43.600	44.500	43.600	44.500	39.575	4,504
2024-09-11	45.000	45.000	44.600	44.790	39.833	702
2024-09-10	43.270	44.850	43.260	44.430	39.513	888
2024-09-09	43.260	44.700	43.260	44.000	39.131	12,066
2024-09-06	44.740	45.000	43.500	45.000	40.020	1,502
2024-09-05	44.300	44.300	43.100	43.200	38.419	930
2024-09-04	43.100	43.900	42.200	43.900	39.042	35,145
2024-09-03	44.990	44.990	43.100	44.010	39.140	1,257
2024-09-02	44.000	44.000	43.300	44.000	39.131	1,851
2024-08-30	43.750	44.990	43.750	44.110	39.229	7,196
2024-08-29	44.870	44.870	44.000	44.000	39.131	7,504
2024-08-28	44.250	44.300	44.000	44.150	39.264	9,735
2024-08-27	45.340	45.340	44.200	44.300	39.398	2,522
2024-08-26	43.100	44.500	43.100	44.000	39.131	3,157
2024-08-23	43.750	44.600	43.520	43.770	38.926	43,821
2024-08-22	44.000	44.000	43.110	43.730	38.891	62,185
2024-08-21	44.000	44.990	42.500	44.000	39.131	38,275
2024-08-20	44.430	44.490	42.150	43.020	38.259	14,496

← NewerPage 9 of 20 · 1,168 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.