Murree Brewery Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	316.03	316.03	316.03	316.03	254.45	100
2023-08-18	317.00	318.00	317.00	318.00	256.03	4,600
2023-08-17	300.01	307.89	300.01	302.74	243.75	500
2023-08-16	314.89	314.89	314.89	314.89	253.53	100
2023-08-15	300.00	306.99	295.00	306.99	247.17	400
2023-08-11	291.00	308.90	290.25	308.90	248.71	3,800
2023-08-10	300.00	300.00	293.00	294.00	236.71	2,600
2023-08-09	300.00	300.00	300.00	300.00	241.54	400
2023-08-08	305.01	307.99	296.02	300.00	241.54	12,200
2023-08-07	309.00	312.00	309.00	312.00	251.20	1,100
2023-08-04	314.00	319.00	306.10	314.95	253.58	14,400
2023-08-03	304.00	314.00	304.00	314.00	252.81	2,900
2023-08-02	304.00	305.00	297.10	303.01	243.97	3,300
2023-08-01	304.15	304.15	301.00	301.00	242.35	800
2023-07-31	304.90	304.90	301.00	301.00	242.35	300
2023-07-27	293.00	297.00	293.00	297.00	239.13	300
2023-07-26	289.99	300.00	289.99	299.00	240.74	5,900
2023-07-25	290.00	290.00	289.99	290.00	233.49	4,600
2023-07-24	295.00	295.00	290.00	291.25	234.50	400
2023-07-21	290.00	290.00	283.00	289.18	232.83	12,600
2023-07-20	292.50	292.50	282.51	289.00	232.69	2,400
2023-07-19	290.00	290.00	290.00	290.00	233.49	100
2023-07-18	290.00	290.00	290.00	290.00	233.49	300
2023-07-17	295.00	295.00	293.00	293.00	235.91	500
2023-07-14	285.00	304.23	285.00	290.33	233.76	33,500
2023-07-13	290.00	290.00	283.00	283.00	227.85	3,400
2023-07-12	290.00	290.00	283.30	283.30	228.10	27,300
2023-07-11	295.00	299.95	289.10	290.00	233.49	39,200
2023-07-10	285.00	285.00	282.00	283.50	228.26	400
2023-07-06	290.00	290.00	290.00	290.00	233.49	200
2023-07-05	291.00	291.00	280.01	280.01	225.45	1,000
2023-07-04	304.90	304.90	290.00	290.00	233.49	400
2023-07-03	281.00	295.00	281.00	292.43	235.45	1,000
2023-06-26	290.00	290.00	290.00	290.00	233.49	500
2023-06-23	298.50	298.50	289.40	289.45	233.05	600
2023-06-22	289.85	289.85	289.85	289.85	233.37	100
2023-06-20	287.40	287.40	284.00	284.00	228.66	200
2023-06-19	280.00	287.99	277.31	287.50	231.48	2,100
2023-06-16	275.10	289.95	275.00	288.85	232.56	5,400
2023-06-15	297.99	297.99	293.00	294.90	237.44	1,600
2023-06-14	290.00	294.90	290.00	293.09	235.98	900
2023-06-13	289.95	294.40	278.00	290.43	233.84	1,500
2023-06-12	284.90	289.50	284.50	289.50	233.09	500
2023-06-09	285.00	285.00	278.10	280.15	225.56	600
2023-06-08	285.02	295.00	282.10	283.67	228.39	21,500
2023-06-07	290.00	290.00	282.25	284.88	229.37	7,500
2023-06-06	299.85	299.85	280.00	290.00	233.49	700
2023-06-05	295.90	298.00	286.00	286.00	230.27	2,100
2023-06-02	275.00	289.89	275.00	282.45	227.41	400
2023-06-01	298.00	298.00	277.00	280.10	225.52	1,400
2023-05-31	299.00	299.00	299.00	299.00	240.74	200
2023-05-30	299.00	299.00	299.00	299.00	240.74	300
2023-05-29	298.00	305.00	292.58	296.53	238.75	8,100
2023-05-26	293.95	293.95	293.95	293.95	236.67	100
2023-05-25	275.00	275.00	275.00	275.00	221.41	100
2023-05-24	275.10	275.10	273.80	273.81	220.46	3,000
2023-05-22	290.00	295.99	287.00	295.99	238.31	500
2023-05-19	309.99	309.99	309.99	309.99	249.59	100
2023-05-17	298.49	298.49	298.49	298.49	240.33	100
2023-05-16	299.00	299.00	299.00	299.00	240.74	100

← NewerPage 14 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.