Mehran Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	60.000	60.950	58.500	58.500	58.500	1,936
2026-10-16	60.830	61.000	59.080	60.860	60.860	3,193
2026-10-15	59.160	59.880	58.510	59.130	59.130	3,406
2026-10-14	60.720	60.740	58.770	58.770	58.770	270
2026-10-13	60.000	60.000	58.770	58.770	58.770	1,139
2026-10-12	58.550	61.450	58.550	58.770	58.770	1,467
2026-10-09	59.300	61.000	59.300	60.980	60.980	4,777
2026-10-08	58.140	60.000	58.140	59.570	59.570	2,854
2026-10-07	62.290	62.290	58.200	59.010	59.010	2,546
2026-10-06	59.300	60.500	59.020	60.480	60.480	2,817
2026-10-05	61.220	61.220	59.010	59.110	59.110	5,607
2026-10-02	61.940	62.650	60.000	61.000	61.000	14,023
2026-10-01	61.100	62.450	61.100	61.940	61.940	4,534
2026-09-30	61.000	62.900	60.990	61.980	61.980	35,517
2026-09-29	60.010	61.740	60.010	61.000	61.000	3,850
2026-09-28	62.240	62.240	60.020	60.610	60.610	1,207
2026-09-25	61.010	62.400	61.000	61.020	61.020	1,514
2026-09-24	61.500	62.630	60.170	61.010	61.010	4,289
2026-09-23	61.020	62.740	61.000	61.990	61.990	8,535
2026-09-22	61.490	63.000	61.010	61.020	61.020	3,394
2026-09-21	62.910	63.890	61.000	61.490	61.490	26,039
2026-09-18	59.950	62.910	59.690	62.910	62.910	158,652
2026-09-17	58.500	59.700	57.110	57.190	57.190	3,797
2026-09-16	58.990	60.890	58.070	59.000	59.000	2,951
2026-09-15	58.040	59.000	56.250	56.600	56.600	6,520
2026-09-14	59.850	59.850	57.750	58.040	58.040	1,768
2026-09-11	60.000	60.000	57.100	58.320	58.320	153,527
2026-09-10	57.020	60.890	57.020	58.000	58.000	6,809
2026-09-09	58.500	59.870	57.150	58.700	58.700	11,125
2026-09-08	58.340	59.890	57.130	58.500	58.500	30,879
2026-09-07	59.590	60.690	58.000	58.340	58.340	13,124
2026-09-04	62.870	62.870	59.320	59.590	59.590	15,623
2026-09-03	61.920	61.930	60.500	60.560	60.560	7,233
2026-09-02	62.000	62.900	59.550	60.500	60.500	20,127
2026-09-01	62.730	62.730	60.750	61.000	61.000	7,327
2026-08-31	63.300	63.300	60.550	61.790	61.790	13,877
2026-08-28	61.250	63.440	61.250	62.020	62.020	3,344
2026-08-27	62.780	63.470	61.680	62.690	62.690	25,111
2026-08-25	63.000	63.470	62.000	62.780	62.780	10,437
2026-08-24	62.960	63.470	62.060	62.380	62.380	20,020
2026-08-21	64.000	64.000	62.070	62.440	62.440	15,481
2026-08-20	63.180	64.490	62.800	63.030	63.030	102,367
2026-08-19	62.990	65.000	62.000	63.180	63.180	287,435
2026-08-18	62.980	63.980	61.610	61.730	61.730	54,782
2026-08-17	63.350	63.950	61.250	62.260	62.260	28,235
2026-08-13	63.000	64.000	62.710	63.400	63.400	107,805
2026-08-12	62.100	63.980	62.100	63.200	63.200	126,531
2026-08-11	64.000	64.000	62.550	63.000	63.000	15,109
2026-08-10	64.710	64.890	63.820	63.950	63.950	20,653
2026-08-07	64.970	65.700	63.100	64.710	64.710	152,325
2026-08-06	64.240	65.700	63.520	64.940	64.940	239,424
2026-08-05	63.970	64.390	62.150	64.180	64.180	151,659
2026-08-04	63.980	64.850	63.030	63.080	63.080	38,473
2026-08-03	62.980	65.000	62.430	63.530	63.530	199,837
2026-07-31	63.000	64.950	62.000	62.250	62.250	78,313
2026-07-30	62.160	63.500	61.250	63.050	63.050	107,224
2026-07-29	62.570	63.450	61.110	62.160	62.160	65,615
2026-07-28	62.980	63.980	62.300	62.570	62.570	39,120
2026-07-27	62.970	63.900	62.270	63.470	63.470	21,806
2026-07-24	59.520	62.900	59.520	61.780	61.780	25,573

Page 1 of 5 · 249 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.