Murree Brewery Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	415.00	420.00	410.00	410.50	318.14	3,800
2022-08-19	410.00	410.00	410.00	410.00	317.75	500
2022-08-18	410.00	410.00	410.00	410.00	317.75	600
2022-08-17	410.00	410.00	410.00	410.00	317.75	100
2022-08-16	418.00	418.00	417.00	417.00	323.18	2,600
2022-08-15	414.70	418.00	414.70	417.00	323.18	1,600
2022-08-12	414.50	415.00	414.50	414.75	321.43	500
2022-08-05	410.00	410.00	410.00	410.00	317.75	1,300
2022-08-04	413.49	413.49	413.49	413.49	320.46	200
2022-08-02	412.00	413.95	412.00	413.95	320.81	200
2022-08-01	380.02	403.00	380.02	403.00	312.33	300
2022-07-28	410.00	410.00	410.00	410.00	317.75	100
2022-07-22	410.00	410.00	410.00	410.00	317.75	100
2022-07-20	400.00	410.00	400.00	410.00	317.75	3,800
2022-07-18	400.00	404.70	400.00	404.70	313.64	200
2022-07-14	401.00	407.95	395.00	407.95	316.16	300
2022-07-13	390.00	409.95	390.00	409.95	317.71	500
2022-07-04	404.99	404.99	404.99	404.99	313.87	40,100
2022-06-30	400.00	404.99	400.00	404.99	313.87	200
2022-06-24	375.00	403.00	375.00	403.00	312.33	200
2022-06-23	370.00	400.00	370.00	400.00	310.00	700
2022-06-22	400.00	400.00	393.50	393.50	304.96	200
2022-06-21	395.01	395.01	395.00	395.00	306.13	600
2022-06-17	400.00	409.90	400.00	404.95	313.84	200
2022-06-16	408.90	408.90	408.90	408.90	316.90	100
2022-06-15	406.00	419.95	400.01	400.01	310.01	5,400
2022-06-13	400.35	408.80	400.35	401.76	311.37	600
2022-06-10	400.00	409.80	399.00	400.35	310.27	900
2022-06-09	404.00	404.00	404.00	404.00	313.10	500
2022-06-07	404.00	404.00	404.00	404.00	313.10	600
2022-06-06	410.00	410.00	410.00	410.00	317.75	53,000
2022-06-03	410.00	410.00	410.00	410.00	317.75	500
2022-06-02	409.00	415.90	408.00	415.90	322.32	300
2022-06-01	410.00	419.95	410.00	419.95	325.46	200
2022-05-27	424.80	424.80	424.80	424.80	329.22	100
2022-05-26	402.00	415.90	401.00	415.90	322.32	800
2022-05-25	418.48	418.48	418.48	418.48	324.32	100
2022-05-24	401.00	419.90	401.00	410.45	318.10	200
2022-05-23	410.00	425.00	410.00	425.00	329.38	4,600
2022-05-19	409.99	409.99	395.00	408.90	316.90	500
2022-05-17	389.00	390.00	389.00	389.00	301.48	500
2022-05-16	379.50	399.80	379.50	387.96	300.67	900
2022-05-13	405.00	410.00	405.00	410.00	317.75	600
2022-05-10	419.99	419.99	419.75	419.75	317.56	200
2022-05-09	401.00	423.95	400.00	423.95	320.74	300
2022-04-28	405.00	405.00	405.00	405.00	306.40	200
2022-04-26	425.00	425.00	425.00	425.00	313.96	200
2022-04-25	425.00	425.00	425.00	425.00	313.96	100
2022-04-20	419.99	419.99	419.99	419.99	310.26	100
2022-04-19	410.00	410.00	410.00	410.00	302.88	400
2022-04-15	411.00	411.00	411.00	411.00	303.62	400
2022-04-14	410.00	421.97	410.00	421.97	311.73	700
2022-04-12	410.00	419.90	402.00	419.90	310.20	2,400
2022-04-11	420.00	421.01	420.00	421.00	311.01	2,300
2022-04-04	410.00	423.80	410.00	417.90	308.72	300
2022-04-01	423.80	423.80	423.80	423.80	313.08	100
2022-03-31	424.99	424.99	424.99	424.99	313.96	100
2022-03-30	414.99	414.99	414.99	414.99	306.57	100
2022-03-29	410.03	420.00	407.20	407.51	301.04	3,400
2022-03-28	415.00	415.00	415.00	415.00	306.58	300

← NewerPage 17 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.