Murree Brewery Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 535.01 | 557.99 | 525.00 | 542.86 | 480.80 | 918 |
| 2024-08-19 | 548.99 | 548.99 | 527.00 | 532.63 | 471.74 | 1,168 |
| 2024-08-16 | 550.02 | 565.00 | 532.00 | 542.91 | 480.84 | 4,158 |
| 2024-08-15 | 531.00 | 567.00 | 531.00 | 550.02 | 487.14 | 4,628 |
| 2024-08-13 | 560.00 | 564.00 | 555.00 | 560.29 | 496.23 | 2,006 |
| 2024-08-12 | 568.00 | 569.90 | 550.01 | 555.66 | 492.13 | 1,939 |
| 2024-08-09 | 550.01 | 569.99 | 550.01 | 568.00 | 503.06 | 175 |
| 2024-08-08 | 550.00 | 573.95 | 550.00 | 560.07 | 496.04 | 4,163 |
| 2024-08-07 | 577.00 | 577.00 | 553.33 | 568.00 | 503.06 | 1,187 |
| 2024-08-06 | 572.00 | 572.00 | 565.00 | 570.00 | 504.83 | 1,305 |
| 2024-08-05 | 575.00 | 575.00 | 552.61 | 564.10 | 499.61 | 2,270 |
| 2024-08-02 | 580.00 | 588.93 | 531.11 | 575.75 | 509.93 | 13,617 |
| 2024-08-01 | 549.99 | 564.00 | 549.97 | 560.52 | 496.44 | 11,445 |
| 2024-07-31 | 560.00 | 560.00 | 545.00 | 549.29 | 486.49 | 1,187 |
| 2024-07-30 | 569.97 | 570.00 | 550.60 | 559.28 | 495.34 | 21,461 |
| 2024-07-29 | 520.00 | 567.00 | 501.07 | 564.77 | 500.20 | 59,823 |
| 2024-07-26 | 538.00 | 538.00 | 510.18 | 520.15 | 460.68 | 5,195 |
| 2024-07-25 | 538.99 | 539.00 | 530.00 | 530.06 | 469.46 | 708 |
| 2024-07-24 | 510.19 | 539.65 | 510.19 | 535.45 | 474.23 | 10,509 |
| 2024-07-23 | 525.00 | 533.99 | 525.00 | 530.09 | 469.49 | 12,752 |
| 2024-07-22 | 529.82 | 534.99 | 511.00 | 513.77 | 455.03 | 5,340 |
| 2024-07-19 | 537.00 | 549.90 | 511.00 | 529.82 | 469.25 | 15,700 |
| 2024-07-18 | 570.00 | 570.00 | 540.00 | 548.93 | 486.17 | 4,324 |
| 2024-07-15 | 550.00 | 560.00 | 535.05 | 549.97 | 487.09 | 14,356 |
| 2024-07-12 | 524.00 | 554.99 | 524.00 | 546.00 | 483.58 | 120,888 |
| 2024-07-11 | 529.00 | 529.00 | 510.10 | 520.07 | 460.61 | 1,426 |
| 2024-07-10 | 520.00 | 549.80 | 520.00 | 523.90 | 464.00 | 22,296 |
| 2024-07-09 | 509.50 | 525.00 | 505.05 | 519.40 | 460.02 | 11,589 |
| 2024-07-08 | 509.75 | 513.00 | 505.00 | 509.50 | 451.25 | 35,076 |
| 2024-07-05 | 509.80 | 512.00 | 495.03 | 510.09 | 451.77 | 52,586 |
| 2024-07-04 | 510.00 | 510.00 | 495.00 | 503.47 | 445.91 | 7,363 |
| 2024-07-03 | 499.96 | 507.80 | 485.00 | 504.13 | 446.49 | 10,485 |
| 2024-07-02 | 480.00 | 495.00 | 476.00 | 494.21 | 437.71 | 11,460 |
| 2024-07-01 | 484.06 | 489.99 | 475.01 | 484.99 | 429.54 | 11,849 |
| 2024-06-28 | 462.00 | 494.00 | 450.00 | 484.05 | 428.71 | 83,953 |
| 2024-06-27 | 441.00 | 468.00 | 440.00 | 455.24 | 403.19 | 59,563 |
| 2024-06-26 | 431.00 | 447.79 | 430.00 | 442.99 | 392.34 | 27,672 |
| 2024-06-25 | 448.00 | 448.00 | 430.00 | 434.44 | 384.77 | 696 |
| 2024-06-24 | 430.00 | 445.00 | 422.11 | 439.22 | 389.00 | 22,789 |
| 2024-06-21 | 445.00 | 445.00 | 400.00 | 428.94 | 379.90 | 4,271 |
| 2024-06-20 | 435.01 | 435.01 | 426.00 | 430.30 | 381.10 | 1,494 |
| 2024-06-14 | 430.01 | 439.65 | 405.00 | 429.95 | 380.79 | 18,343 |
| 2024-06-13 | 420.00 | 434.80 | 420.00 | 426.15 | 377.43 | 10,343 |
| 2024-06-12 | 421.00 | 422.00 | 401.55 | 420.02 | 372.00 | 2,374 |
| 2024-06-11 | 423.00 | 423.00 | 412.00 | 418.00 | 370.21 | 10,349 |
| 2024-06-10 | 416.00 | 416.00 | 408.00 | 414.99 | 367.54 | 718 |
| 2024-06-07 | 409.74 | 425.98 | 400.00 | 414.79 | 367.37 | 7,171 |
| 2024-06-06 | 412.01 | 417.69 | 410.25 | 413.21 | 365.97 | 2,885 |
| 2024-06-05 | 416.00 | 421.00 | 413.10 | 416.92 | 369.25 | 17,571 |
| 2024-06-04 | 417.51 | 425.00 | 417.03 | 417.64 | 369.89 | 6,840 |
| 2024-06-03 | 422.00 | 429.00 | 409.00 | 416.11 | 368.54 | 4,426 |
| 2024-05-31 | 423.99 | 423.99 | 413.04 | 421.12 | 372.97 | 3,584 |
| 2024-05-30 | 426.00 | 426.00 | 411.00 | 419.76 | 371.77 | 15,275 |
| 2024-05-29 | 430.00 | 434.98 | 415.60 | 418.50 | 370.65 | 17,574 |
| 2024-05-27 | 443.60 | 443.60 | 425.00 | 430.39 | 381.18 | 30,696 |
| 2024-05-24 | 447.00 | 461.00 | 440.00 | 443.60 | 392.88 | 119,862 |
| 2024-05-23 | 409.99 | 440.63 | 409.99 | 440.63 | 390.25 | 250,020 |
| 2024-05-22 | 410.05 | 417.98 | 409.00 | 409.89 | 363.03 | 17,727 |
| 2024-05-21 | 414.99 | 415.00 | 406.00 | 410.61 | 363.67 | 7,667 |
| 2024-05-20 | 415.00 | 415.00 | 402.10 | 408.05 | 361.40 | 20,924 |
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.