Murree Brewery Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 419.00 | 445.00 | 419.00 | 424.90 | 313.89 | 5,500 |
| 2022-03-21 | 407.06 | 427.89 | 407.06 | 423.65 | 312.97 | 500 |
| 2022-03-18 | 439.00 | 439.00 | 439.00 | 439.00 | 324.31 | 100 |
| 2022-03-17 | 405.00 | 416.90 | 405.00 | 416.90 | 307.98 | 200 |
| 2022-03-16 | 402.00 | 410.99 | 400.00 | 402.33 | 297.22 | 600 |
| 2022-03-15 | 402.01 | 410.00 | 401.00 | 410.00 | 302.88 | 700 |
| 2022-03-14 | 402.01 | 425.00 | 395.81 | 416.70 | 307.83 | 2,400 |
| 2022-03-11 | 427.90 | 427.90 | 427.90 | 427.90 | 316.11 | 100 |
| 2022-03-10 | 425.00 | 429.00 | 411.00 | 423.99 | 313.22 | 8,400 |
| 2022-03-09 | 439.90 | 439.90 | 400.10 | 419.82 | 310.14 | 700 |
| 2022-03-08 | 428.90 | 428.90 | 428.90 | 428.90 | 316.85 | 100 |
| 2022-03-07 | 400.00 | 419.90 | 400.00 | 419.90 | 310.20 | 200 |
| 2022-03-04 | 432.00 | 432.00 | 418.00 | 419.00 | 309.53 | 300 |
| 2022-03-03 | 429.99 | 433.00 | 413.00 | 419.00 | 309.53 | 500 |
| 2022-03-02 | 421.00 | 421.00 | 415.01 | 419.99 | 310.26 | 2,100 |
| 2022-03-01 | 430.00 | 434.00 | 423.00 | 428.25 | 308.98 | 1,700 |
| 2022-02-28 | 437.95 | 437.95 | 430.00 | 430.00 | 310.24 | 200 |
| 2022-02-25 | 405.01 | 437.99 | 405.01 | 437.99 | 316.01 | 200 |
| 2022-02-24 | 405.00 | 430.00 | 402.00 | 430.00 | 310.24 | 800 |
| 2022-02-18 | 431.99 | 432.00 | 431.99 | 432.00 | 311.68 | 1,600 |
| 2022-02-17 | 422.01 | 434.98 | 422.00 | 434.00 | 313.13 | 1,100 |
| 2022-02-16 | 434.99 | 435.00 | 420.00 | 435.00 | 313.85 | 900 |
| 2022-02-14 | 416.01 | 435.00 | 416.01 | 435.00 | 313.85 | 200 |
| 2022-02-11 | 435.00 | 435.00 | 435.00 | 435.00 | 313.85 | 100 |
| 2022-02-10 | 433.00 | 435.00 | 422.00 | 429.80 | 310.10 | 800 |
| 2022-02-09 | 439.99 | 439.99 | 439.00 | 439.00 | 316.73 | 200 |
| 2022-02-08 | 432.00 | 437.88 | 432.00 | 437.88 | 315.93 | 400 |
| 2022-02-07 | 432.00 | 438.00 | 432.00 | 438.00 | 316.01 | 400 |
| 2022-02-04 | 438.00 | 438.00 | 438.00 | 438.00 | 316.01 | 1,200 |
| 2022-02-03 | 438.90 | 439.00 | 433.00 | 439.00 | 316.73 | 500 |
| 2022-02-02 | 439.00 | 439.00 | 439.00 | 439.00 | 316.73 | 200 |
| 2022-02-01 | 441.99 | 441.99 | 439.00 | 439.00 | 316.73 | 900 |
| 2022-01-31 | 439.50 | 439.99 | 439.50 | 439.99 | 317.45 | 400 |
| 2022-01-28 | 439.00 | 439.99 | 439.00 | 439.99 | 317.45 | 200 |
| 2022-01-27 | 433.00 | 439.00 | 433.00 | 433.00 | 312.40 | 300 |
| 2022-01-26 | 438.00 | 445.00 | 438.00 | 442.00 | 318.90 | 4,600 |
| 2022-01-25 | 440.00 | 440.00 | 439.00 | 439.00 | 316.73 | 200 |
| 2022-01-24 | 439.99 | 439.99 | 427.01 | 438.00 | 316.01 | 300 |
| 2022-01-21 | 444.00 | 444.00 | 431.00 | 431.00 | 310.96 | 300 |
| 2022-01-20 | 433.00 | 442.00 | 433.00 | 442.00 | 318.90 | 300 |
| 2022-01-19 | 435.00 | 442.00 | 435.00 | 441.90 | 318.83 | 500 |
| 2022-01-18 | 446.00 | 446.00 | 435.10 | 444.00 | 320.34 | 700 |
| 2022-01-17 | 448.97 | 448.97 | 434.50 | 447.99 | 323.22 | 300 |
| 2022-01-14 | 440.00 | 440.00 | 435.00 | 438.00 | 316.01 | 3,700 |
| 2022-01-13 | 437.10 | 455.00 | 437.10 | 443.50 | 319.98 | 600 |
| 2022-01-12 | 468.98 | 468.98 | 437.12 | 450.00 | 324.67 | 300 |
| 2022-01-11 | 450.00 | 450.00 | 450.00 | 450.00 | 324.67 | 100 |
| 2022-01-10 | 430.01 | 444.99 | 430.01 | 440.00 | 317.46 | 800 |
| 2022-01-07 | 435.02 | 454.00 | 435.02 | 454.00 | 327.56 | 400 |
| 2022-01-06 | 450.00 | 455.00 | 444.29 | 444.29 | 320.55 | 4,300 |
| 2022-01-03 | 467.02 | 489.90 | 460.00 | 480.31 | 346.54 | 2,800 |
| 2021-12-31 | 470.00 | 499.95 | 470.00 | 497.14 | 358.68 | 3,350 |
| 2021-12-30 | 434.00 | 494.00 | 431.01 | 491.42 | 354.55 | 75,500 |
| 2021-12-29 | 435.00 | 469.90 | 435.00 | 459.68 | 331.65 | 10,500 |
| 2021-12-28 | 430.00 | 439.00 | 426.00 | 438.00 | 316.01 | 1,350 |
| 2021-12-27 | 415.50 | 436.00 | 415.50 | 436.00 | 314.57 | 450 |
| 2021-12-24 | 440.00 | 440.00 | 432.00 | 435.50 | 314.21 | 350 |
| 2021-12-23 | 440.00 | 440.00 | 432.00 | 432.50 | 312.04 | 750 |
| 2021-12-22 | 437.00 | 444.00 | 437.00 | 440.00 | 317.46 | 600 |
| 2021-12-21 | 457.49 | 459.99 | 440.00 | 440.00 | 317.46 | 3,650 |
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.