Murree Brewery Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1,064.98 | 1,070.00 | 1,040.00 | 1,046.91 | 1,006.62 | 4,394 |
| 2026-01-21 | 1,052.05 | 1,062.00 | 1,050.00 | 1,060.94 | 1,020.11 | 1,095 |
| 2026-01-20 | 1,062.28 | 1,065.00 | 1,050.56 | 1,065.00 | 1,024.02 | 809 |
| 2026-01-19 | 1,053.95 | 1,075.00 | 1,050.05 | 1,062.28 | 1,021.40 | 1,170 |
| 2026-01-16 | 1,078.90 | 1,078.90 | 1,045.02 | 1,050.05 | 1,009.64 | 2,281 |
| 2026-01-15 | 1,020.02 | 1,063.00 | 1,020.02 | 1,046.21 | 1,005.95 | 368 |
| 2026-01-14 | 1,069.00 | 1,069.00 | 1,045.00 | 1,053.03 | 1,012.51 | 1,626 |
| 2026-01-13 | 1,069.46 | 1,070.00 | 1,048.00 | 1,049.46 | 1,009.07 | 4,560 |
| 2026-01-12 | 1,098.00 | 1,098.00 | 1,050.00 | 1,069.46 | 1,028.30 | 7,042 |
| 2026-01-09 | 1,050.05 | 1,086.40 | 1,046.00 | 1,077.50 | 1,036.03 | 2,985 |
| 2026-01-08 | 1,060.00 | 1,073.70 | 1,041.51 | 1,067.78 | 1,026.69 | 1,057 |
| 2026-01-07 | 1,065.60 | 1,074.95 | 1,040.02 | 1,067.56 | 1,026.48 | 909 |
| 2026-01-06 | 1,065.00 | 1,079.00 | 1,065.00 | 1,070.00 | 1,028.82 | 2,153 |
| 2026-01-05 | 1,079.95 | 1,079.95 | 1,046.00 | 1,061.61 | 1,020.76 | 4,174 |
| 2026-01-02 | 1,168.90 | 1,168.90 | 1,062.64 | 1,077.58 | 1,036.11 | 6,172 |
| 2026-01-01 | 1,081.00 | 1,095.00 | 1,030.00 | 1,062.64 | 1,021.75 | 504 |
| 2025-12-31 | 1,061.02 | 1,071.00 | 1,061.00 | 1,070.70 | 1,029.50 | 385 |
| 2025-12-30 | 1,070.00 | 1,075.00 | 1,060.00 | 1,069.39 | 1,028.24 | 27,990 |
| 2025-12-29 | 1,080.18 | 1,098.00 | 1,063.00 | 1,066.82 | 1,025.77 | 28,660 |
| 2025-12-26 | 1,070.00 | 1,082.01 | 1,061.00 | 1,080.17 | 1,038.60 | 3,357 |
| 2025-12-24 | 1,020.25 | 1,050.00 | 1,020.00 | 1,045.15 | 1,004.93 | 1,107 |
| 2025-12-23 | 1,040.00 | 1,045.00 | 1,000.00 | 1,040.01 | 999.99 | 23,516 |
| 2025-12-22 | 1,070.00 | 1,070.00 | 1,020.00 | 1,021.24 | 981.94 | 2,760 |
| 2025-12-19 | 1,048.65 | 1,050.00 | 1,026.11 | 1,042.82 | 1,002.69 | 1,303 |
| 2025-12-18 | 1,050.00 | 1,059.98 | 1,046.00 | 1,048.65 | 1,008.29 | 1,089 |
| 2025-12-17 | 1,040.00 | 1,060.00 | 1,025.00 | 1,047.70 | 1,007.38 | 468 |
| 2025-12-16 | 1,059.00 | 1,059.98 | 1,010.00 | 1,045.09 | 1,004.87 | 2,200 |
| 2025-12-15 | 1,081.90 | 1,081.90 | 1,065.00 | 1,065.00 | 1,024.02 | 877 |
| 2025-12-12 | 1,094.99 | 1,094.99 | 1,020.15 | 1,058.70 | 1,017.96 | 40,114 |
| 2025-12-11 | 1,040.01 | 1,054.50 | 1,040.00 | 1,050.00 | 1,009.59 | 221 |
| 2025-12-10 | 1,057.00 | 1,084.98 | 1,035.50 | 1,050.18 | 1,009.77 | 432 |
| 2025-12-09 | 1,040.00 | 1,098.99 | 1,040.00 | 1,057.45 | 1,016.76 | 453 |
| 2025-12-08 | 1,037.00 | 1,049.78 | 1,036.05 | 1,040.00 | 999.98 | 1,866 |
| 2025-12-05 | 1,050.00 | 1,055.00 | 1,050.00 | 1,050.01 | 1,009.60 | 17,303 |
| 2025-12-04 | 1,077.99 | 1,077.99 | 1,042.01 | 1,051.07 | 1,010.62 | 1,694 |
| 2025-12-03 | 1,063.00 | 1,063.00 | 1,035.65 | 1,049.99 | 1,009.58 | 2,559 |
| 2025-12-02 | 1,051.00 | 1,090.00 | 1,035.25 | 1,062.86 | 1,021.96 | 6,838 |
| 2025-12-01 | 1,060.00 | 1,060.00 | 1,040.00 | 1,052.73 | 1,012.22 | 1,578 |
| 2025-11-28 | 1,035.26 | 1,075.02 | 1,000.02 | 1,053.85 | 1,013.29 | 98,101 |
| 2025-11-27 | 1,050.00 | 1,050.00 | 1,035.26 | 1,035.69 | 995.83 | 774 |
| 2025-11-26 | 1,048.00 | 1,050.00 | 1,034.00 | 1,047.99 | 1,007.66 | 565 |
| 2025-11-25 | 1,050.00 | 1,050.00 | 1,036.05 | 1,040.00 | 999.98 | 1,225 |
| 2025-11-24 | 1,030.25 | 1,044.90 | 1,030.00 | 1,031.51 | 991.81 | 396 |
| 2025-11-21 | 1,048.00 | 1,048.00 | 1,030.10 | 1,030.37 | 990.72 | 475 |
| 2025-11-20 | 1,011.00 | 1,047.98 | 1,011.00 | 1,034.72 | 994.90 | 1,198 |
| 2025-11-19 | 1,040.00 | 1,060.00 | 1,030.00 | 1,044.03 | 1,003.85 | 6,188 |
| 2025-11-18 | 1,050.00 | 1,050.00 | 1,030.00 | 1,044.74 | 1,004.54 | 949 |
| 2025-11-17 | 1,078.77 | 1,078.77 | 1,022.25 | 1,040.98 | 1,000.92 | 1,747 |
| 2025-11-14 | 1,080.00 | 1,080.00 | 1,011.00 | 1,058.60 | 1,017.86 | 768 |
| 2025-11-13 | 1,080.00 | 1,080.00 | 1,010.00 | 1,057.00 | 1,016.32 | 616 |
| 2025-11-12 | 1,084.99 | 1,084.99 | 1,030.01 | 1,071.95 | 1,030.70 | 450 |
| 2025-11-11 | 1,055.55 | 1,088.95 | 1,048.12 | 1,050.00 | 1,009.59 | 11,224 |
| 2025-11-10 | 1,088.00 | 1,088.00 | 1,055.00 | 1,066.54 | 1,025.50 | 982 |
| 2025-11-07 | 1,077.00 | 1,089.00 | 1,060.00 | 1,080.59 | 1,039.01 | 140 |
| 2025-11-06 | 1,088.00 | 1,088.00 | 1,045.30 | 1,068.30 | 1,027.19 | 164 |
| 2025-11-05 | 1,063.65 | 1,070.33 | 1,045.00 | 1,050.00 | 1,009.59 | 875 |
| 2025-11-04 | 1,060.05 | 1,082.93 | 1,010.02 | 1,063.65 | 1,022.72 | 17,144 |
| 2025-11-03 | 1,094.00 | 1,095.14 | 1,060.00 | 1,075.32 | 1,033.94 | 2,472 |
| 2025-10-31 | 1,070.00 | 1,080.00 | 1,052.60 | 1,075.50 | 1,029.30 | 4,871 |
| 2025-10-30 | 1,060.06 | 1,096.95 | 1,050.02 | 1,070.67 | 1,024.68 | 1,312 |
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.