Murree Brewery Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 332.00 | 357.99 | 332.00 | 357.99 | 288.23 | 700 |
| 2022-12-21 | 358.65 | 358.65 | 358.65 | 358.65 | 288.76 | 500 |
| 2022-12-20 | 340.00 | 358.99 | 340.00 | 354.99 | 285.82 | 1,900 |
| 2022-12-09 | 350.00 | 364.89 | 350.00 | 361.22 | 290.83 | 1,100 |
| 2022-12-08 | 350.00 | 350.00 | 344.00 | 345.73 | 278.36 | 800 |
| 2022-12-07 | 351.75 | 351.75 | 351.75 | 351.75 | 283.21 | 1,700 |
| 2022-12-06 | 340.00 | 351.99 | 340.00 | 351.75 | 283.21 | 1,900 |
| 2022-12-05 | 348.99 | 348.99 | 348.99 | 348.99 | 280.99 | 100 |
| 2022-12-02 | 355.00 | 355.00 | 340.00 | 343.90 | 276.89 | 2,200 |
| 2022-12-01 | 343.01 | 363.50 | 333.00 | 352.00 | 283.41 | 900 |
| 2022-11-30 | 345.00 | 350.00 | 345.00 | 350.00 | 281.80 | 700 |
| 2022-11-29 | 346.00 | 358.00 | 345.01 | 354.54 | 285.45 | 1,400 |
| 2022-11-28 | 372.65 | 372.65 | 372.65 | 372.65 | 300.04 | 100 |
| 2022-11-25 | 369.20 | 378.90 | 360.00 | 363.43 | 292.61 | 4,500 |
| 2022-11-24 | 384.90 | 385.00 | 370.10 | 370.10 | 297.98 | 400 |
| 2022-11-23 | 380.00 | 384.85 | 378.99 | 384.85 | 309.86 | 500 |
| 2022-11-22 | 379.99 | 380.00 | 378.99 | 380.00 | 305.95 | 100,400 |
| 2022-11-21 | 363.01 | 379.95 | 363.01 | 379.95 | 305.91 | 1,000 |
| 2022-11-17 | 383.50 | 384.85 | 383.50 | 384.85 | 309.86 | 300 |
| 2022-11-15 | 379.99 | 383.75 | 378.15 | 383.50 | 308.77 | 1,000 |
| 2022-11-14 | 376.00 | 378.79 | 370.00 | 375.14 | 302.04 | 1,400 |
| 2022-11-10 | 378.99 | 380.00 | 375.00 | 379.45 | 305.51 | 1,400 |
| 2022-11-08 | 370.00 | 375.00 | 352.00 | 371.32 | 298.96 | 2,600 |
| 2022-11-07 | 382.00 | 382.00 | 364.00 | 378.95 | 305.11 | 1,600 |
| 2022-11-04 | 380.00 | 384.90 | 350.15 | 382.45 | 307.93 | 2,800 |
| 2022-11-03 | 385.00 | 385.00 | 380.00 | 383.00 | 304.34 | 700 |
| 2022-11-02 | 381.00 | 387.90 | 381.00 | 387.90 | 308.24 | 1,000 |
| 2022-11-01 | 380.01 | 387.85 | 380.00 | 385.51 | 306.34 | 1,100 |
| 2022-10-31 | 380.00 | 387.00 | 380.00 | 384.74 | 305.73 | 900 |
| 2022-10-28 | 380.00 | 397.98 | 380.00 | 391.99 | 311.49 | 300 |
| 2022-10-27 | 376.00 | 382.89 | 375.00 | 382.89 | 304.26 | 400 |
| 2022-10-26 | 406.00 | 406.00 | 380.00 | 380.91 | 302.68 | 2,600 |
| 2022-10-25 | 395.00 | 399.99 | 380.00 | 399.99 | 317.84 | 1,300 |
| 2022-10-24 | 411.00 | 411.00 | 410.00 | 410.00 | 325.80 | 600 |
| 2022-10-21 | 414.90 | 414.90 | 400.00 | 409.63 | 325.50 | 300 |
| 2022-10-20 | 414.00 | 414.00 | 400.00 | 400.00 | 317.85 | 400 |
| 2022-10-19 | 397.99 | 397.99 | 397.99 | 397.99 | 316.25 | 100 |
| 2022-10-18 | 376.00 | 391.90 | 376.00 | 391.90 | 311.42 | 200 |
| 2022-10-17 | 405.00 | 405.00 | 375.00 | 375.00 | 297.99 | 300 |
| 2022-10-14 | 400.00 | 404.90 | 400.00 | 404.90 | 313.80 | 200 |
| 2022-10-13 | 414.00 | 414.00 | 385.02 | 399.99 | 309.99 | 300 |
| 2022-10-11 | 400.00 | 409.00 | 400.00 | 406.00 | 314.65 | 300 |
| 2022-10-07 | 383.00 | 383.00 | 383.00 | 383.00 | 296.83 | 200 |
| 2022-10-05 | 400.05 | 406.99 | 400.02 | 406.99 | 315.42 | 800 |
| 2022-10-03 | 409.99 | 410.00 | 409.99 | 409.99 | 317.74 | 200 |
| 2022-09-28 | 405.00 | 410.00 | 392.00 | 410.00 | 317.75 | 400 |
| 2022-09-27 | 390.00 | 392.00 | 390.00 | 392.00 | 303.80 | 200 |
| 2022-09-22 | 398.00 | 398.90 | 398.00 | 398.00 | 308.45 | 400 |
| 2022-09-21 | 398.90 | 398.90 | 398.90 | 398.90 | 309.15 | 100 |
| 2022-09-20 | 397.50 | 397.50 | 397.00 | 397.00 | 307.68 | 600 |
| 2022-09-15 | 404.90 | 404.90 | 398.00 | 398.00 | 308.45 | 500 |
| 2022-09-14 | 390.00 | 390.00 | 390.00 | 390.00 | 302.25 | 100 |
| 2022-09-13 | 396.00 | 399.95 | 396.00 | 399.95 | 309.96 | 200 |
| 2022-09-12 | 385.02 | 397.95 | 385.00 | 396.24 | 307.09 | 2,100 |
| 2022-09-05 | 407.00 | 414.90 | 407.00 | 414.90 | 321.55 | 200 |
| 2022-09-02 | 415.00 | 416.00 | 415.00 | 415.67 | 322.15 | 300 |
| 2022-08-30 | 400.00 | 412.99 | 400.00 | 409.00 | 316.98 | 500 |
| 2022-08-29 | 410.00 | 410.00 | 410.00 | 410.00 | 317.75 | 200 |
| 2022-08-26 | 410.00 | 410.00 | 403.00 | 410.00 | 317.75 | 800 |
| 2022-08-24 | 410.00 | 412.00 | 401.00 | 403.00 | 312.33 | 3,700 |
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.