Murree Brewery Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 457.49 | 459.99 | 440.00 | 440.00 | 317.46 | 3,650 |
| 2021-12-20 | 455.99 | 458.00 | 440.00 | 441.00 | 318.18 | 2,200 |
| 2021-12-17 | 430.20 | 431.00 | 430.20 | 430.60 | 310.67 | 200 |
| 2021-12-16 | 451.00 | 451.00 | 440.01 | 442.96 | 319.59 | 2,400 |
| 2021-12-15 | 465.00 | 465.00 | 464.00 | 465.00 | 335.49 | 1,300 |
| 2021-12-09 | 479.99 | 479.99 | 479.99 | 479.99 | 346.31 | 400 |
| 2021-12-08 | 455.00 | 456.80 | 455.00 | 455.90 | 328.93 | 100 |
| 2021-12-07 | 440.00 | 453.33 | 440.00 | 453.33 | 327.07 | 1,050 |
| 2021-11-30 | 499.00 | 499.00 | 450.00 | 453.33 | 327.07 | 300 |
| 2021-11-29 | 440.50 | 479.00 | 440.50 | 479.00 | 345.59 | 750 |
| 2021-11-25 | 475.00 | 475.00 | 475.00 | 475.00 | 342.71 | 1,000 |
| 2021-11-23 | 475.00 | 475.00 | 475.00 | 475.00 | 342.71 | 100 |
| 2021-11-17 | 470.00 | 470.00 | 463.00 | 464.60 | 335.20 | 500 |
| 2021-11-11 | 475.00 | 500.00 | 475.00 | 500.00 | 360.74 | 3,000 |
| 2021-11-10 | 471.00 | 471.00 | 471.00 | 471.00 | 339.82 | 100 |
| 2021-11-08 | 466.00 | 478.00 | 466.00 | 478.00 | 344.87 | 50 |
| 2021-11-05 | 480.00 | 480.00 | 476.00 | 478.00 | 344.87 | 300 |
| 2021-11-03 | 476.00 | 476.00 | 475.00 | 475.00 | 342.71 | 200 |
| 2021-11-02 | 476.00 | 477.00 | 476.00 | 477.00 | 344.15 | 450 |
| 2021-11-01 | 476.01 | 482.99 | 476.00 | 476.01 | 343.44 | 300 |
| 2021-10-29 | 468.00 | 500.00 | 468.00 | 480.10 | 342.78 | 2,550 |
| 2021-10-27 | 470.00 | 470.00 | 468.00 | 468.00 | 334.14 | 300 |
| 2021-10-26 | 482.00 | 482.00 | 466.00 | 470.00 | 335.57 | 150 |
| 2021-10-25 | 475.00 | 475.00 | 475.00 | 475.00 | 339.14 | 100 |
| 2021-10-22 | 470.00 | 475.00 | 470.00 | 475.00 | 339.14 | 3,100 |
| 2021-10-21 | 473.00 | 473.00 | 473.00 | 473.00 | 337.71 | 1,050 |
| 2021-10-20 | 479.98 | 479.99 | 470.00 | 472.50 | 337.35 | 400 |
| 2021-10-18 | 454.00 | 465.00 | 450.00 | 460.00 | 328.43 | 1,000 |
| 2021-10-15 | 453.00 | 453.00 | 453.00 | 453.00 | 323.43 | 50 |
| 2021-10-14 | 458.00 | 458.00 | 453.00 | 453.00 | 323.43 | 50 |
← NewerPage 19 of 19 · 1,110 trading days
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.