Murree Brewery Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	910.00	910.00	900.00	903.20	888.64	824
2026-07-21	916.98	916.98	900.00	911.25	896.56	6,197
2026-07-20	910.00	919.98	870.03	905.53	890.93	2,312
2026-07-17	924.95	924.95	890.00	910.10	895.43	64,811
2026-07-16	924.99	924.99	911.00	911.57	896.87	2,204
2026-07-15	919.00	980.00	903.01	912.17	897.46	2,086
2026-07-14	915.00	919.90	880.18	904.55	889.97	11,751
2026-07-13	929.00	929.00	914.01	924.99	910.08	131
2026-07-10	920.58	929.99	912.00	925.08	910.17	5,774
2026-07-09	929.00	929.29	890.00	920.60	905.76	775
2026-07-08	933.99	933.99	915.00	925.72	910.80	3,146
2026-07-07	939.96	939.97	929.00	929.47	914.49	3,584
2026-07-06	935.45	950.00	928.00	935.36	920.28	8,080
2026-07-03	929.98	945.00	915.11	935.45	920.37	4,665
2026-07-02	919.00	936.99	911.01	935.30	920.22	9,942
2026-07-01	919.00	938.98	899.00	906.45	891.84	22,088
2026-06-30	917.12	944.00	908.17	919.55	904.73	14,421
2026-06-29	924.98	1,011.20	907.00	934.71	919.64	45,305
2026-06-24	920.01	930.00	907.00	919.27	904.45	14,548
2026-06-23	929.19	930.00	915.01	920.00	905.17	2,551
2026-06-22	934.98	940.98	907.01	927.00	912.06	22,321
2026-06-19	931.99	931.99	920.00	926.54	911.60	1,126
2026-06-18	931.97	931.97	920.00	928.03	913.07	1,881
2026-06-17	920.00	944.00	920.00	929.85	914.86	354
2026-06-16	930.00	975.00	900.00	930.19	915.19	134,247
2026-06-15	930.01	935.99	910.00	931.39	916.37	9,846
2026-06-12	930.00	930.00	910.00	919.78	904.95	4,184
2026-06-11	930.00	930.00	890.37	917.11	902.33	924
2026-06-10	939.86	939.86	920.17	929.89	914.90	490
2026-06-09	920.01	939.99	920.01	934.90	919.83	69
2026-06-08	920.00	937.95	856.00	922.58	907.71	2,938
2026-06-05	948.97	948.97	920.00	928.95	913.97	1,743
2026-06-04	930.00	930.00	927.00	928.94	913.96	81
2026-06-03	948.00	948.00	910.00	927.50	912.55	1,041
2026-06-02	949.10	949.10	927.00	930.00	915.01	19,602
2026-06-01	936.29	950.00	925.00	933.00	917.96	898
2026-05-29	950.00	950.00	918.00	936.26	921.17	4,607
2026-05-25	924.95	949.99	915.10	928.65	913.68	2,069
2026-05-22	922.18	948.00	836.85	919.87	905.04	9,215
2026-05-21	929.99	949.99	922.10	929.83	914.84	1,346
2026-05-20	920.00	930.00	901.00	905.53	890.93	523
2026-05-19	927.99	930.00	915.27	924.34	909.44	220
2026-05-18	930.00	930.00	895.00	919.33	904.51	572
2026-05-15	925.00	935.00	920.00	933.48	918.43	503
2026-05-14	901.00	928.98	901.00	917.59	902.80	791
2026-05-13	929.94	930.00	905.00	924.74	909.83	1,456
2026-05-12	918.00	934.87	918.00	924.00	909.10	1,985
2026-05-11	933.72	934.98	911.03	922.52	907.65	3,605
2026-05-08	939.90	939.90	916.01	933.72	918.67	220
2026-05-07	937.80	940.00	924.50	932.94	917.90	2,425
2026-05-06	932.00	932.00	921.00	924.16	909.26	2,596
2026-05-05	933.48	935.00	920.00	925.85	910.92	1,942
2026-05-04	947.60	947.60	919.10	933.48	908.59	1,945
2026-04-30	920.72	942.50	905.00	918.55	894.06	10,790
2026-04-29	958.40	958.40	920.05	920.72	896.17	25,312
2026-04-28	939.49	964.78	936.00	942.25	917.13	325
2026-04-27	965.00	965.00	921.00	944.94	919.75	601
2026-04-24	968.98	968.98	907.20	958.00	932.46	8,490
2026-04-23	948.00	970.00	921.00	942.40	917.27	5,061
2026-04-22	935.00	970.00	930.03	948.27	922.99	2,752

← NewerPage 2 of 19 · 1,107 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.