Murree Brewery Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	340.00	360.64	315.10	340.92	288.17	640,600
2023-11-20	313.00	335.48	312.72	335.48	283.58	217,800
2023-11-17	322.24	323.10	300.00	312.07	263.79	241,100
2023-11-16	309.97	313.16	302.00	313.16	264.71	208,900
2023-11-15	276.10	291.31	274.99	291.31	246.24	411,100
2023-11-14	274.00	285.00	269.00	270.99	229.06	335,200
2023-11-13	270.00	281.89	254.00	268.99	227.37	115,100
2023-11-10	270.50	272.00	264.00	266.18	225.00	71,200
2023-11-08	266.99	274.95	265.00	269.37	227.69	29,700
2023-11-07	261.00	268.80	258.70	265.84	224.71	27,600
2023-11-06	250.50	269.00	250.00	258.37	218.40	89,800
2023-11-03	257.00	263.00	255.00	260.60	220.28	4,900
2023-11-02	258.00	258.00	253.50	255.50	215.97	6,300
2023-11-01	258.90	259.80	258.00	258.00	218.08	3,500
2023-10-31	259.49	259.49	254.00	255.35	215.84	8,200
2023-10-30	255.01	255.01	251.00	255.00	215.55	5,200
2023-10-27	261.20	266.00	260.00	265.13	217.77	19,000
2023-10-26	267.00	267.00	262.00	263.58	216.50	6,100
2023-10-25	266.50	269.00	265.01	265.33	217.93	8,900
2023-10-24	272.00	272.00	266.05	266.25	218.69	3,100
2023-10-23	287.73	287.73	265.00	268.67	220.68	170,200
2023-10-20	251.00	267.66	251.00	267.66	219.85	15,900
2023-10-18	248.99	248.99	248.99	248.99	204.51	500
2023-10-17	250.00	250.00	249.00	249.99	205.33	31,500
2023-10-16	247.50	250.00	247.02	249.50	204.93	4,900
2023-10-13	258.50	258.50	247.00	248.90	204.44	13,000
2023-10-12	247.00	250.01	247.00	249.47	204.91	3,300
2023-10-11	253.00	254.00	253.00	253.00	203.70	800
2023-10-10	253.00	253.00	251.51	252.90	203.62	3,600
2023-10-09	250.02	253.00	250.01	252.03	202.92	900
2023-10-06	251.00	254.99	251.00	254.00	204.51	1,300
2023-10-05	250.10	255.00	250.10	253.51	204.11	5,900
2023-10-04	245.00	262.14	245.00	255.05	205.35	39,700
2023-10-03	245.01	246.00	243.01	243.85	196.33	1,500
2023-10-02	249.00	250.00	249.00	250.00	201.29	100
2023-09-28	250.00	255.00	250.00	250.00	201.29	6,700
2023-09-27	248.00	250.00	241.00	246.84	198.74	2,200
2023-09-26	235.00	248.50	235.00	248.50	200.08	1,300
2023-09-25	244.00	249.85	244.00	246.93	198.81	300
2023-09-22	263.00	263.00	247.12	248.64	200.19	2,100
2023-09-21	259.00	259.00	246.50	249.26	200.69	1,100
2023-09-20	251.00	251.00	250.00	250.00	201.29	500
2023-09-19	255.00	261.00	249.00	250.00	201.29	7,000
2023-09-18	255.00	263.00	255.00	259.60	209.01	1,800
2023-09-15	285.00	296.00	268.25	268.54	216.21	7,700
2023-09-14	290.00	290.00	290.00	290.00	233.49	100
2023-09-13	309.00	309.00	285.00	285.24	229.66	7,700
2023-09-12	298.40	298.40	298.40	298.40	240.25	100
2023-09-11	290.00	290.00	290.00	290.00	233.49	100
2023-09-05	292.00	297.75	292.00	297.75	239.73	200
2023-09-04	283.00	289.79	282.00	289.79	233.32	700
2023-09-01	299.99	299.99	280.15	290.00	233.49	700
2023-08-31	312.99	312.99	280.00	288.90	232.60	1,100
2023-08-30	285.00	298.90	285.00	298.90	240.66	800
2023-08-29	292.60	298.99	285.00	292.60	235.58	1,200
2023-08-28	295.00	295.00	290.00	292.60	235.58	3,900
2023-08-25	300.00	319.90	295.00	295.50	237.92	2,000
2023-08-24	300.00	300.01	300.00	300.00	241.54	1,200
2023-08-23	300.00	300.00	300.00	300.00	241.54	200
2023-08-22	295.01	311.40	295.01	311.40	250.72	400

← NewerPage 13 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.