Murree Brewery Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 417.00 | 417.00 | 411.00 | 414.91 | 367.47 | 11,420 |
| 2024-05-16 | 419.99 | 419.99 | 408.00 | 411.10 | 364.10 | 7,770 |
| 2024-05-15 | 425.00 | 426.99 | 412.00 | 417.64 | 369.89 | 27,889 |
| 2024-05-14 | 425.00 | 432.00 | 420.00 | 422.02 | 373.77 | 28,352 |
| 2024-05-13 | 413.75 | 425.00 | 410.00 | 422.15 | 373.89 | 75,272 |
| 2024-05-10 | 408.00 | 409.00 | 405.00 | 407.17 | 360.62 | 3,690 |
| 2024-05-09 | 414.98 | 414.98 | 400.00 | 407.54 | 360.95 | 7,076 |
| 2024-05-08 | 406.01 | 415.00 | 406.01 | 409.98 | 363.11 | 32,730 |
| 2024-05-07 | 406.00 | 412.00 | 406.00 | 409.33 | 362.53 | 9,369 |
| 2024-05-06 | 409.00 | 409.00 | 402.00 | 406.81 | 360.30 | 11,539 |
| 2024-05-03 | 400.00 | 409.90 | 390.00 | 400.65 | 354.84 | 6,829 |
| 2024-05-02 | 396.02 | 404.00 | 396.02 | 403.95 | 357.77 | 1,860 |
| 2024-04-30 | 407.00 | 412.00 | 400.75 | 403.18 | 357.09 | 26,973 |
| 2024-04-29 | 400.01 | 408.00 | 395.00 | 400.74 | 354.92 | 77,676 |
| 2024-04-26 | 400.10 | 410.00 | 400.00 | 408.61 | 353.04 | 25,792 |
| 2024-04-25 | 408.00 | 417.00 | 400.00 | 403.49 | 348.61 | 68,935 |
| 2024-04-24 | 413.99 | 415.00 | 403.20 | 409.43 | 353.75 | 23,319 |
| 2024-04-23 | 406.00 | 419.98 | 401.05 | 407.33 | 351.93 | 16,596 |
| 2024-04-22 | 408.00 | 420.00 | 408.00 | 415.61 | 359.09 | 74,345 |
| 2024-04-19 | 400.00 | 407.00 | 395.00 | 402.55 | 347.80 | 72,600 |
| 2024-04-18 | 397.00 | 409.95 | 397.00 | 401.83 | 347.18 | 63,000 |
| 2024-04-17 | 390.05 | 398.70 | 390.00 | 390.58 | 337.46 | 5,600 |
| 2024-04-16 | 391.95 | 403.00 | 390.01 | 392.38 | 339.01 | 23,600 |
| 2024-04-15 | 385.05 | 405.00 | 385.05 | 391.94 | 338.63 | 15,200 |
| 2024-04-09 | 397.01 | 409.00 | 397.00 | 402.00 | 347.33 | 24,700 |
| 2024-04-08 | 410.00 | 415.00 | 400.00 | 407.94 | 352.46 | 30,300 |
| 2024-04-04 | 394.90 | 406.00 | 390.00 | 404.50 | 349.49 | 78,100 |
| 2024-04-03 | 391.00 | 399.97 | 390.00 | 394.99 | 341.27 | 20,900 |
| 2024-04-02 | 370.00 | 393.00 | 370.00 | 391.49 | 338.25 | 171,000 |
| 2024-04-01 | 361.40 | 370.72 | 361.40 | 369.38 | 319.14 | 62,900 |
| 2024-03-29 | 352.00 | 363.00 | 352.00 | 361.48 | 312.32 | 2,600 |
| 2024-03-28 | 351.00 | 360.01 | 351.00 | 359.86 | 310.92 | 10,000 |
| 2024-03-27 | 340.00 | 352.00 | 340.00 | 348.64 | 301.22 | 12,800 |
| 2024-03-26 | 345.00 | 347.50 | 340.00 | 340.38 | 294.09 | 8,300 |
| 2024-03-25 | 345.00 | 345.00 | 339.01 | 339.95 | 293.72 | 5,500 |
| 2024-03-22 | 345.00 | 345.00 | 340.07 | 340.07 | 293.82 | 400 |
| 2024-03-21 | 350.00 | 350.00 | 345.00 | 345.00 | 298.08 | 400 |
| 2024-03-20 | 355.00 | 355.00 | 345.00 | 345.61 | 298.61 | 19,500 |
| 2024-03-19 | 359.87 | 360.00 | 353.00 | 353.00 | 304.99 | 3,500 |
| 2024-03-18 | 359.48 | 359.48 | 359.48 | 359.48 | 310.59 | 100 |
| 2024-03-15 | 351.80 | 354.00 | 351.80 | 354.00 | 305.85 | 400 |
| 2024-03-14 | 351.25 | 360.00 | 350.00 | 357.50 | 308.88 | 9,700 |
| 2024-03-13 | 354.00 | 355.84 | 352.00 | 353.00 | 304.99 | 1,200 |
| 2024-03-12 | 363.00 | 363.00 | 351.10 | 359.00 | 310.17 | 7,000 |
| 2024-03-11 | 358.00 | 364.00 | 351.10 | 359.49 | 310.60 | 13,400 |
| 2024-03-08 | 370.00 | 374.00 | 355.00 | 356.51 | 308.02 | 51,900 |
| 2024-03-07 | 374.40 | 374.40 | 361.01 | 368.59 | 318.46 | 21,800 |
| 2024-03-06 | 360.00 | 375.00 | 355.00 | 369.29 | 319.07 | 43,700 |
| 2024-03-05 | 360.00 | 360.00 | 350.05 | 360.00 | 311.04 | 24,100 |
| 2024-03-04 | 360.00 | 364.90 | 360.00 | 363.00 | 313.63 | 900 |
| 2024-03-01 | 363.00 | 365.00 | 360.00 | 364.00 | 314.49 | 7,400 |
| 2024-02-29 | 366.00 | 372.00 | 365.00 | 369.38 | 312.23 | 38,000 |
| 2024-02-28 | 359.99 | 367.99 | 359.99 | 362.67 | 306.56 | 2,300 |
| 2024-02-27 | 358.50 | 365.00 | 350.10 | 359.96 | 304.27 | 8,500 |
| 2024-02-26 | 378.89 | 378.89 | 360.00 | 362.98 | 306.82 | 47,300 |
| 2024-02-23 | 340.00 | 362.79 | 325.25 | 362.79 | 306.66 | 221,400 |
| 2024-02-22 | 330.00 | 342.00 | 330.00 | 337.48 | 285.27 | 94,500 |
| 2024-02-21 | 331.00 | 332.01 | 325.00 | 328.32 | 277.52 | 7,100 |
| 2024-02-20 | 320.02 | 335.00 | 320.02 | 330.39 | 279.27 | 51,400 |
| 2024-02-19 | 329.99 | 329.99 | 317.00 | 320.00 | 270.49 | 6,600 |
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.