Murree Brewery Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 912.00 | 970.00 | 912.00 | 949.02 | 923.72 | 3,961 |
| 2026-04-20 | 901.51 | 989.99 | 885.10 | 924.95 | 900.29 | 2,542 |
| 2026-04-17 | 929.48 | 929.48 | 900.00 | 901.51 | 877.47 | 66,450 |
| 2026-04-16 | 900.00 | 919.98 | 885.15 | 919.24 | 894.73 | 5,789 |
| 2026-04-15 | 899.95 | 920.00 | 885.11 | 900.00 | 876.01 | 25,567 |
| 2026-04-14 | 899.99 | 899.99 | 864.60 | 885.69 | 862.08 | 5,834 |
| 2026-04-13 | 840.03 | 900.00 | 840.03 | 880.00 | 856.54 | 38,717 |
| 2026-04-10 | 881.65 | 900.00 | 870.02 | 894.01 | 870.17 | 12,344 |
| 2026-04-09 | 890.00 | 895.00 | 851.16 | 881.65 | 858.14 | 12,636 |
| 2026-04-08 | 880.00 | 914.95 | 860.05 | 890.27 | 866.53 | 19,724 |
| 2026-04-07 | 845.00 | 845.00 | 820.00 | 834.56 | 812.31 | 6,901 |
| 2026-04-06 | 805.02 | 864.99 | 805.02 | 844.79 | 822.27 | 1,234 |
| 2026-04-03 | 804.00 | 867.77 | 804.00 | 835.02 | 812.76 | 3,339 |
| 2026-04-02 | 841.51 | 879.00 | 809.06 | 848.93 | 826.30 | 861 |
| 2026-04-01 | 805.26 | 893.00 | 805.26 | 849.59 | 826.94 | 5,446 |
| 2026-03-31 | 899.99 | 899.99 | 800.00 | 835.66 | 813.38 | 1,163 |
| 2026-03-30 | 884.50 | 884.70 | 802.00 | 835.95 | 813.66 | 18,728 |
| 2026-03-27 | 855.00 | 879.00 | 830.00 | 830.34 | 808.20 | 6,994 |
| 2026-03-26 | 851.02 | 884.74 | 840.00 | 840.02 | 817.62 | 3,544 |
| 2026-03-25 | 868.00 | 885.00 | 868.00 | 869.01 | 845.84 | 5,712 |
| 2026-03-24 | 845.00 | 877.75 | 844.00 | 844.16 | 821.65 | 4,753 |
| 2026-03-19 | 867.88 | 867.88 | 840.00 | 854.40 | 831.62 | 853 |
| 2026-03-18 | 830.11 | 869.60 | 830.11 | 845.00 | 822.47 | 1,200 |
| 2026-03-17 | 837.00 | 844.00 | 820.10 | 837.59 | 815.26 | 126 |
| 2026-03-16 | 810.00 | 880.00 | 810.00 | 820.00 | 798.14 | 2,809 |
| 2026-03-13 | 812.50 | 853.86 | 812.01 | 836.97 | 814.66 | 100,271 |
| 2026-03-12 | 849.74 | 868.00 | 805.51 | 847.59 | 824.99 | 2,004 |
| 2026-03-11 | 882.98 | 882.98 | 845.09 | 849.74 | 827.09 | 7,114 |
| 2026-03-10 | 924.98 | 924.98 | 821.00 | 845.09 | 822.56 | 5,538 |
| 2026-03-09 | 841.50 | 934.85 | 841.50 | 848.87 | 826.24 | 15,507 |
| 2026-03-06 | 936.75 | 948.97 | 935.00 | 935.00 | 910.07 | 812 |
| 2026-03-05 | 984.69 | 984.78 | 940.00 | 945.10 | 919.90 | 5,446 |
| 2026-03-04 | 977.00 | 977.00 | 945.03 | 950.08 | 924.75 | 1,211 |
| 2026-03-03 | 909.11 | 996.00 | 909.11 | 977.70 | 951.63 | 193 |
| 2026-03-02 | 895.01 | 1,059.99 | 895.01 | 942.08 | 916.96 | 3,105 |
| 2026-02-27 | 980.25 | 996.00 | 971.05 | 988.00 | 949.98 | 1,657 |
| 2026-02-26 | 998.97 | 998.98 | 980.25 | 981.35 | 943.58 | 1,044 |
| 2026-02-25 | 990.00 | 999.84 | 960.00 | 989.97 | 951.87 | 689 |
| 2026-02-24 | 999.55 | 1,000.00 | 964.15 | 990.71 | 952.58 | 3,307 |
| 2026-02-23 | 1,007.20 | 1,010.00 | 960.00 | 963.87 | 926.78 | 2,691 |
| 2026-02-20 | 990.11 | 1,020.00 | 940.00 | 1,005.30 | 966.61 | 3,702 |
| 2026-02-19 | 985.11 | 1,017.97 | 935.00 | 975.51 | 937.97 | 1,335 |
| 2026-02-18 | 999.96 | 1,005.00 | 985.11 | 999.65 | 961.18 | 3,994 |
| 2026-02-17 | 1,000.00 | 1,000.00 | 950.00 | 984.19 | 946.32 | 7,204 |
| 2026-02-16 | 999.99 | 999.99 | 985.00 | 990.00 | 951.90 | 433 |
| 2026-02-13 | 995.13 | 1,017.00 | 901.10 | 998.20 | 959.79 | 18,106 |
| 2026-02-12 | 1,018.94 | 1,018.94 | 985.00 | 995.13 | 956.83 | 2,378 |
| 2026-02-11 | 990.00 | 999.94 | 987.00 | 993.10 | 954.88 | 2,246 |
| 2026-02-10 | 994.00 | 1,027.99 | 985.00 | 995.84 | 957.52 | 8,671 |
| 2026-02-09 | 1,000.00 | 1,000.00 | 990.00 | 994.32 | 956.06 | 1,589 |
| 2026-02-06 | 1,047.98 | 1,047.98 | 996.00 | 1,000.00 | 961.52 | 8,457 |
| 2026-02-04 | 1,029.99 | 1,058.99 | 1,005.00 | 1,010.35 | 971.47 | 6,581 |
| 2026-02-03 | 990.00 | 1,051.05 | 990.00 | 1,019.97 | 980.72 | 732 |
| 2026-02-02 | 1,037.63 | 1,048.00 | 945.00 | 990.45 | 952.33 | 4,419 |
| 2026-01-30 | 1,025.00 | 1,049.99 | 1,020.00 | 1,037.63 | 997.70 | 1,019 |
| 2026-01-29 | 1,022.01 | 1,034.99 | 1,015.00 | 1,023.15 | 983.78 | 1,126 |
| 2026-01-28 | 1,034.00 | 1,050.00 | 1,021.00 | 1,028.80 | 989.21 | 3,121 |
| 2026-01-27 | 1,040.00 | 1,040.00 | 1,026.01 | 1,035.97 | 996.10 | 1,921 |
| 2026-01-26 | 1,042.05 | 1,059.97 | 1,040.00 | 1,046.58 | 1,006.30 | 1,187 |
| 2026-01-23 | 1,056.00 | 1,056.00 | 1,021.00 | 1,041.69 | 1,001.60 | 3,669 |
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.