Murree Brewery Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	415.00	415.00	415.00	415.00	306.58	300
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

← NewerPage 18 of 19 · 1,110 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.