Murree Brewery Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 909.90 | 909.90 | 880.05 | 894.92 | 894.92 | 822 |
| 2026-10-15 | 890.02 | 910.00 | 878.00 | 896.93 | 896.93 | 33,110 |
| 2026-10-14 | 889.17 | 900.00 | 888.01 | 899.44 | 884.94 | 23,591 |
| 2026-10-13 | 899.00 | 900.00 | 888.00 | 891.79 | 877.41 | 2,024 |
| 2026-10-12 | 907.00 | 928.90 | 895.00 | 895.35 | 880.92 | 5,711 |
| 2026-10-09 | 947.98 | 947.98 | 899.99 | 907.05 | 892.43 | 6,240 |
| 2026-10-08 | 925.18 | 929.99 | 925.18 | 925.45 | 910.53 | 490 |
| 2026-10-07 | 929.98 | 929.99 | 901.25 | 925.18 | 910.27 | 717 |
| 2026-10-06 | 930.00 | 930.00 | 911.03 | 926.68 | 911.74 | 175 |
| 2026-10-05 | 930.00 | 930.00 | 900.00 | 922.50 | 907.63 | 651 |
| 2026-10-02 | 944.44 | 949.00 | 930.00 | 930.00 | 915.01 | 4,039 |
| 2026-10-01 | 935.00 | 941.00 | 930.00 | 930.00 | 915.01 | 1,186 |
| 2026-09-30 | 949.00 | 949.00 | 930.50 | 932.40 | 917.37 | 3,147 |
| 2026-09-29 | 928.01 | 948.00 | 928.01 | 934.99 | 919.92 | 656 |
| 2026-09-28 | 931.00 | 950.00 | 928.00 | 935.61 | 920.53 | 1,797 |
| 2026-09-25 | 925.00 | 943.98 | 925.00 | 938.14 | 923.02 | 13,393 |
| 2026-09-24 | 911.05 | 945.00 | 911.03 | 939.55 | 924.40 | 5,895 |
| 2026-09-23 | 937.97 | 937.97 | 921.00 | 935.60 | 920.52 | 78,491 |
| 2026-09-22 | 933.00 | 939.00 | 929.00 | 934.81 | 919.74 | 46,797 |
| 2026-09-21 | 925.00 | 937.00 | 920.00 | 933.39 | 918.34 | 7,753 |
| 2026-09-18 | 919.99 | 970.00 | 910.00 | 934.69 | 919.62 | 97,339 |
| 2026-09-17 | 915.00 | 915.00 | 895.00 | 911.14 | 896.45 | 300 |
| 2026-09-16 | 934.80 | 934.80 | 895.00 | 916.43 | 901.66 | 391 |
| 2026-09-15 | 939.90 | 939.95 | 880.11 | 893.68 | 879.27 | 1,746 |
| 2026-09-14 | 940.00 | 940.00 | 865.02 | 902.25 | 887.70 | 1,756 |
| 2026-09-11 | 884.80 | 990.00 | 880.00 | 908.55 | 893.90 | 2,719 |
| 2026-09-10 | 905.13 | 910.00 | 901.13 | 904.80 | 890.21 | 2,958 |
| 2026-09-09 | 900.10 | 932.95 | 900.10 | 917.09 | 902.31 | 377 |
| 2026-09-08 | 936.99 | 936.99 | 910.00 | 915.01 | 900.26 | 10,310 |
| 2026-09-07 | 924.00 | 924.00 | 915.00 | 922.00 | 907.14 | 577 |
| 2026-09-04 | 925.00 | 930.00 | 921.00 | 925.00 | 910.09 | 4,006 |
| 2026-09-03 | 929.99 | 938.97 | 921.00 | 924.03 | 909.13 | 573 |
| 2026-09-02 | 925.02 | 936.90 | 920.01 | 929.96 | 914.97 | 694 |
| 2026-09-01 | 936.22 | 940.99 | 925.01 | 925.01 | 910.10 | 1,151 |
| 2026-08-31 | 921.03 | 941.00 | 921.03 | 936.22 | 921.13 | 173 |
| 2026-08-28 | 930.00 | 960.00 | 920.04 | 925.00 | 910.09 | 37,428 |
| 2026-08-27 | 944.00 | 944.00 | 912.00 | 920.52 | 905.68 | 1,617 |
| 2026-08-25 | 935.00 | 942.98 | 912.00 | 921.78 | 906.92 | 1,923 |
| 2026-08-24 | 940.00 | 959.90 | 925.01 | 934.86 | 919.79 | 9,401 |
| 2026-08-21 | 927.00 | 930.00 | 901.12 | 927.00 | 912.06 | 105,862 |
| 2026-08-20 | 900.00 | 974.00 | 900.00 | 910.15 | 895.48 | 199,047 |
| 2026-08-19 | 900.00 | 908.00 | 896.00 | 899.99 | 885.48 | 4,489 |
| 2026-08-18 | 900.00 | 900.00 | 896.00 | 899.90 | 885.39 | 4,016 |
| 2026-08-17 | 908.99 | 909.50 | 900.00 | 906.79 | 892.17 | 2,416 |
| 2026-08-13 | 910.00 | 915.90 | 895.01 | 899.54 | 885.04 | 39,638 |
| 2026-08-12 | 910.00 | 910.00 | 899.00 | 904.97 | 890.38 | 834 |
| 2026-08-11 | 905.00 | 908.30 | 890.00 | 900.21 | 885.70 | 1,826 |
| 2026-08-10 | 912.00 | 912.00 | 905.00 | 909.50 | 894.84 | 108 |
| 2026-08-07 | 912.00 | 912.00 | 900.00 | 909.16 | 894.50 | 3,232 |
| 2026-08-06 | 899.00 | 911.96 | 899.00 | 904.73 | 890.14 | 283 |
| 2026-08-05 | 905.00 | 908.00 | 893.50 | 905.60 | 891.00 | 628 |
| 2026-08-04 | 900.00 | 908.98 | 892.10 | 895.22 | 880.79 | 9,227 |
| 2026-08-03 | 899.11 | 911.00 | 899.00 | 899.93 | 885.42 | 816 |
| 2026-07-31 | 917.00 | 917.00 | 895.01 | 899.01 | 884.52 | 2,419 |
| 2026-07-30 | 906.40 | 909.00 | 901.00 | 905.98 | 891.37 | 2,962 |
| 2026-07-29 | 909.00 | 909.00 | 890.00 | 906.32 | 891.71 | 3,228 |
| 2026-07-28 | 919.99 | 919.99 | 905.00 | 909.96 | 895.29 | 1,457 |
| 2026-07-27 | 924.99 | 924.99 | 903.01 | 908.70 | 894.05 | 1,379 |
| 2026-07-24 | 902.00 | 909.99 | 895.00 | 901.39 | 886.86 | 786 |
| 2026-07-23 | 914.98 | 925.00 | 902.00 | 902.38 | 887.83 | 342 |
Page 1 of 19 · 1,105 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 14.5000 PKR |
| 2026-05-05 | 10.0000 PKR |
| 2026-03-02 | 12.0000 PKR |
| 2025-11-03 | 5.0000 PKR |
| 2025-10-15 | 14.5000 PKR |
| 2025-05-02 | 10.0000 PKR |
| 2025-02-25 | 12.0000 PKR |
| 2024-11-01 | 5.0000 PKR |
| 2024-10-16 | 15.0000 PKR |
| 2024-04-29 | 10.0000 PKR |
| 2024-03-01 | 8.0000 PKR |
| 2023-10-30 | 7.5000 PKR |
| 2023-10-12 | 5.0000 PKR |
| 2022-11-04 | 5.0000 PKR |
| 2022-10-17 | 10.0000 PKR |
| 2022-05-11 | 10.0000 PKR |
| 2022-04-28 | 10.0000 PKR |
| 2022-03-02 | 10.0000 PKR |
| 2021-11-01 | 5.0000 PKR |
| 2021-10-14 | 10.0000 PKR |
| 2021-04-30 | 5.0000 PKR |
| 2021-03-12 | 10.0000 PKR |
| 2020-11-06 | 5.0000 PKR |
| 2020-10-14 | 5.0000 PKR |
| 2020-05-06 | 5.0000 PKR |
| 2020-03-10 | 10.0000 PKR |
| 2019-11-08 | 5.0000 PKR |
| 2019-10-16 | 10.0000 PKR |
| 2019-05-10 | 5.0000 PKR |
| 2019-03-11 | 10.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.