Murree Brewery Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	299.00	299.00	299.00	299.00	240.74	100
2023-05-15	290.00	299.50	290.00	299.25	240.94	250,600
2023-05-12	296.00	296.00	275.00	293.99	236.70	5,400
2023-05-10	285.00	294.99	285.00	294.99	237.51	600
2023-05-08	278.00	287.00	275.00	287.00	231.08	600
2023-05-05	281.01	281.01	280.00	280.00	225.44	400
2023-05-04	290.00	299.00	290.00	297.19	239.28	500
2023-04-28	296.85	296.85	296.85	296.85	239.01	100
2023-04-27	289.99	289.99	270.00	286.00	230.27	500
2023-04-26	270.00	270.00	270.00	270.00	217.39	100
2023-04-20	260.00	275.50	260.00	271.59	218.67	2,500
2023-04-19	276.00	289.00	256.50	261.69	210.70	2,600
2023-04-18	300.00	300.00	274.00	277.09	223.10	2,400
2023-04-17	300.01	300.01	294.00	296.07	238.38	2,400
2023-04-13	305.00	324.90	300.51	317.36	255.52	1,300
2023-04-11	320.00	320.01	320.00	320.00	257.64	300
2023-04-10	334.85	334.85	334.85	334.85	269.60	100
2023-04-07	315.11	329.99	315.10	320.00	257.64	1,100
2023-04-06	320.00	344.99	320.00	332.50	267.71	1,000
2023-04-05	336.00	336.00	330.00	331.00	266.50	2,500
2023-03-31	349.90	349.90	349.90	349.90	281.72	100
2023-03-29	330.01	347.50	330.01	347.50	279.79	200
2023-03-28	339.00	348.85	339.00	348.85	280.87	200
2023-03-22	350.00	350.00	350.00	350.00	281.80	100
2023-03-20	350.00	350.00	350.00	350.00	281.80	200
2023-03-16	342.00	349.99	341.00	347.90	280.11	500
2023-03-15	340.00	344.90	340.00	344.90	277.69	700
2023-03-13	335.01	348.85	335.01	341.79	275.19	600
2023-03-10	359.99	359.99	359.99	359.99	289.84	100
2023-03-08	353.99	353.99	353.99	353.99	285.01	100
2023-03-06	347.00	347.00	347.00	347.00	279.38	300
2023-03-03	354.90	354.90	354.90	354.90	285.74	100
2023-02-28	349.00	350.00	335.00	349.89	281.71	1,100
2023-02-27	325.00	347.99	325.00	347.99	280.18	3,300
2023-02-24	335.00	348.90	335.00	348.90	280.91	200
2023-02-23	350.00	350.00	350.00	350.00	281.80	2,500
2023-02-22	354.00	355.00	350.00	350.00	281.80	1,700
2023-02-20	350.00	354.99	350.00	354.99	285.82	200
2023-02-17	343.53	359.40	343.53	359.40	289.37	200
2023-02-13	335.00	347.85	335.00	347.85	280.07	200
2023-02-10	347.99	348.00	347.99	348.00	280.19	200
2023-02-09	348.00	349.99	348.00	349.99	281.79	400
2023-02-07	340.00	340.00	340.00	340.00	273.75	500
2023-02-06	340.00	343.90	325.00	343.90	276.89	900
2023-01-26	340.00	344.80	340.00	344.80	277.61	700
2023-01-25	343.99	343.99	343.99	343.99	276.96	100
2023-01-23	340.00	341.99	320.00	341.99	275.35	700
2023-01-20	330.00	345.90	330.00	341.70	275.12	500
2023-01-17	340.00	346.00	340.00	340.00	273.75	2,700
2023-01-16	340.00	344.99	340.00	344.99	277.77	200
2023-01-13	359.80	359.80	331.10	348.80	280.83	500
2023-01-12	342.00	345.00	342.00	342.00	275.36	700
2023-01-10	350.00	350.00	344.00	345.00	277.77	1,700
2023-01-06	359.99	359.99	359.99	359.99	289.84	100
2023-01-03	359.99	359.99	359.99	359.99	289.84	100
2023-01-02	345.00	355.00	345.00	355.00	285.82	400
2022-12-30	363.80	363.80	359.10	363.80	292.91	300
2022-12-28	359.10	359.10	359.10	359.10	289.13	100
2022-12-26	350.00	359.99	350.00	357.99	288.23	500
2022-12-23	359.98	359.98	359.98	359.98	289.83	100

← NewerPage 15 of 19 · 1,106 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.