Murree Brewery Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 329.99 | 329.99 | 317.00 | 320.00 | 270.49 | 6,600 |
| 2024-02-16 | 327.98 | 327.98 | 318.00 | 320.70 | 271.08 | 117,900 |
| 2024-02-15 | 330.00 | 330.00 | 320.00 | 324.98 | 274.70 | 20,300 |
| 2024-02-14 | 325.00 | 334.87 | 323.95 | 330.26 | 279.16 | 29,600 |
| 2024-02-13 | 310.01 | 322.00 | 305.00 | 316.15 | 267.24 | 23,400 |
| 2024-02-12 | 319.00 | 319.00 | 314.10 | 316.00 | 267.11 | 10,100 |
| 2024-02-09 | 325.00 | 327.00 | 320.00 | 325.25 | 274.93 | 12,900 |
| 2024-02-07 | 327.10 | 338.00 | 327.10 | 330.33 | 279.22 | 107,500 |
| 2024-02-06 | 329.69 | 329.69 | 325.00 | 326.00 | 275.56 | 2,700 |
| 2024-02-02 | 334.99 | 334.99 | 320.21 | 322.54 | 272.64 | 12,500 |
| 2024-02-01 | 321.00 | 331.00 | 320.00 | 323.07 | 273.09 | 100,900 |
| 2024-01-31 | 334.90 | 334.90 | 324.00 | 328.11 | 277.35 | 1,600 |
| 2024-01-30 | 329.00 | 329.00 | 321.00 | 328.00 | 277.25 | 5,900 |
| 2024-01-29 | 325.00 | 335.00 | 320.00 | 330.32 | 279.21 | 18,300 |
| 2024-01-26 | 324.90 | 330.00 | 324.90 | 325.00 | 274.72 | 3,100 |
| 2024-01-25 | 322.50 | 324.99 | 321.01 | 324.99 | 274.71 | 900 |
| 2024-01-24 | 319.91 | 324.99 | 316.00 | 324.00 | 273.87 | 4,700 |
| 2024-01-23 | 317.99 | 317.99 | 312.00 | 316.04 | 267.14 | 4,900 |
| 2024-01-22 | 316.01 | 317.99 | 314.00 | 316.50 | 267.53 | 1,200 |
| 2024-01-19 | 319.99 | 320.00 | 313.00 | 317.00 | 267.96 | 8,600 |
| 2024-01-18 | 315.00 | 320.00 | 311.00 | 314.87 | 266.15 | 29,900 |
| 2024-01-17 | 320.00 | 327.97 | 320.00 | 320.09 | 270.57 | 7,100 |
| 2024-01-16 | 321.00 | 327.00 | 315.11 | 322.31 | 272.44 | 5,100 |
| 2024-01-15 | 325.00 | 329.90 | 323.05 | 326.04 | 275.60 | 900 |
| 2024-01-12 | 334.89 | 334.90 | 327.00 | 330.99 | 279.78 | 2,700 |
| 2024-01-11 | 330.00 | 334.00 | 330.00 | 334.00 | 282.32 | 1,800 |
| 2024-01-10 | 333.00 | 333.00 | 325.00 | 332.00 | 280.63 | 3,300 |
| 2024-01-09 | 326.16 | 332.00 | 326.00 | 329.95 | 278.90 | 2,200 |
| 2024-01-08 | 331.10 | 338.00 | 330.00 | 333.48 | 281.89 | 13,400 |
| 2024-01-05 | 335.99 | 338.97 | 329.00 | 329.67 | 278.66 | 5,100 |
| 2024-01-04 | 338.00 | 338.00 | 327.01 | 333.00 | 281.48 | 53,100 |
| 2024-01-03 | 320.02 | 340.00 | 320.02 | 331.30 | 280.04 | 62,600 |
| 2024-01-02 | 338.90 | 338.90 | 323.50 | 324.73 | 274.49 | 17,600 |
| 2024-01-01 | 331.00 | 340.00 | 331.00 | 335.02 | 283.19 | 37,300 |
| 2023-12-29 | 347.50 | 348.00 | 335.00 | 335.48 | 283.58 | 30,800 |
| 2023-12-28 | 344.00 | 354.00 | 340.00 | 345.57 | 292.10 | 43,200 |
| 2023-12-27 | 322.00 | 344.44 | 322.00 | 338.31 | 285.97 | 24,400 |
| 2023-12-26 | 322.03 | 325.00 | 316.05 | 321.72 | 271.94 | 19,900 |
| 2023-12-22 | 342.00 | 346.00 | 325.00 | 330.07 | 279.00 | 17,700 |
| 2023-12-21 | 340.01 | 350.00 | 331.00 | 343.49 | 290.35 | 16,700 |
| 2023-12-20 | 331.50 | 343.80 | 320.00 | 337.79 | 285.53 | 67,700 |
| 2023-12-19 | 356.01 | 364.49 | 338.04 | 338.04 | 285.74 | 77,700 |
| 2023-12-18 | 367.01 | 370.00 | 361.26 | 365.45 | 308.91 | 30,400 |
| 2023-12-15 | 352.01 | 369.00 | 352.01 | 366.76 | 310.02 | 20,600 |
| 2023-12-14 | 360.00 | 364.50 | 358.00 | 359.99 | 304.29 | 7,500 |
| 2023-12-13 | 365.00 | 376.90 | 355.01 | 360.19 | 304.46 | 91,400 |
| 2023-12-12 | 369.90 | 370.00 | 362.00 | 365.16 | 308.66 | 26,900 |
| 2023-12-11 | 378.97 | 379.00 | 366.20 | 371.96 | 314.41 | 17,200 |
| 2023-12-08 | 377.90 | 380.00 | 370.00 | 375.29 | 317.23 | 85,200 |
| 2023-12-07 | 383.00 | 389.00 | 374.55 | 375.43 | 317.34 | 49,300 |
| 2023-12-06 | 399.02 | 401.00 | 382.00 | 384.98 | 325.42 | 53,000 |
| 2023-12-05 | 391.01 | 403.90 | 384.99 | 395.02 | 333.90 | 185,300 |
| 2023-12-04 | 365.01 | 388.85 | 365.00 | 388.85 | 328.69 | 173,000 |
| 2023-12-01 | 364.85 | 368.00 | 355.03 | 361.72 | 305.76 | 67,700 |
| 2023-11-30 | 363.00 | 365.00 | 355.00 | 358.56 | 303.09 | 57,400 |
| 2023-11-29 | 371.00 | 378.00 | 359.00 | 362.05 | 306.04 | 86,900 |
| 2023-11-28 | 376.00 | 383.75 | 364.00 | 370.11 | 312.85 | 143,200 |
| 2023-11-27 | 379.00 | 385.00 | 373.57 | 380.32 | 321.48 | 99,200 |
| 2023-11-24 | 347.81 | 369.12 | 342.00 | 369.12 | 312.01 | 313,300 |
| 2023-11-23 | 336.00 | 349.99 | 330.11 | 343.37 | 290.25 | 95,700 |
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.