Murree Brewery Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,060.06 | 1,096.95 | 1,050.02 | 1,070.67 | 1,024.68 | 1,312 |
| 2025-10-29 | 1,060.02 | 1,120.00 | 1,060.02 | 1,080.74 | 1,034.32 | 13,205 |
| 2025-10-28 | 1,069.11 | 1,100.00 | 1,055.05 | 1,084.61 | 1,038.02 | 683 |
| 2025-10-27 | 1,066.00 | 1,140.00 | 1,065.00 | 1,100.17 | 1,052.91 | 8,871 |
| 2025-10-24 | 1,100.00 | 1,110.00 | 1,050.01 | 1,066.24 | 1,020.44 | 4,634 |
| 2025-10-23 | 1,047.00 | 1,111.00 | 1,047.00 | 1,106.14 | 1,058.63 | 21,787 |
| 2025-10-22 | 1,032.45 | 1,047.00 | 1,021.03 | 1,042.84 | 998.05 | 7,898 |
| 2025-10-21 | 1,019.95 | 1,048.90 | 993.00 | 1,032.45 | 988.10 | 26,628 |
| 2025-10-20 | 1,009.00 | 1,025.00 | 990.00 | 1,006.15 | 962.93 | 1,007 |
| 2025-10-17 | 1,020.00 | 1,020.00 | 1,005.00 | 1,011.31 | 967.87 | 708 |
| 2025-10-16 | 1,015.00 | 1,015.25 | 1,000.01 | 1,015.00 | 971.40 | 1,041 |
| 2025-10-15 | 1,039.00 | 1,039.00 | 1,015.00 | 1,017.67 | 973.96 | 814 |
| 2025-10-14 | 1,020.00 | 1,029.00 | 1,011.00 | 1,020.13 | 962.44 | 7,994 |
| 2025-10-13 | 1,020.00 | 1,040.00 | 1,001.33 | 1,016.86 | 959.35 | 4,408 |
| 2025-10-10 | 1,030.00 | 1,030.00 | 1,000.25 | 1,020.27 | 962.57 | 14,078 |
| 2025-10-09 | 1,030.00 | 1,034.95 | 1,013.55 | 1,020.48 | 962.77 | 12,443 |
| 2025-10-08 | 1,020.99 | 1,034.00 | 1,000.00 | 1,033.17 | 974.74 | 6,030 |
| 2025-10-07 | 1,015.11 | 1,050.00 | 1,015.11 | 1,019.53 | 961.87 | 22,795 |
| 2025-10-06 | 1,040.00 | 1,040.00 | 1,015.10 | 1,027.89 | 969.76 | 5,898 |
| 2025-10-03 | 1,010.26 | 1,050.00 | 1,010.26 | 1,029.98 | 971.73 | 6,805 |
| 2025-10-02 | 1,025.00 | 1,038.00 | 1,000.00 | 1,034.75 | 976.23 | 53,565 |
| 2025-10-01 | 1,026.00 | 1,050.00 | 1,025.00 | 1,030.93 | 972.62 | 4,666 |
| 2025-09-30 | 1,060.00 | 1,060.00 | 1,025.00 | 1,025.24 | 967.26 | 507,367 |
| 2025-09-29 | 1,024.00 | 1,044.00 | 1,020.00 | 1,030.57 | 972.28 | 4,010 |
| 2025-09-26 | 1,020.01 | 1,026.00 | 1,018.00 | 1,024.78 | 966.82 | 10,032 |
| 2025-09-25 | 1,015.00 | 1,038.70 | 1,015.00 | 1,029.29 | 971.08 | 3,245 |
| 2025-09-24 | 1,043.50 | 1,043.50 | 1,020.00 | 1,029.83 | 971.59 | 5,736 |
| 2025-09-23 | 1,025.00 | 1,030.00 | 1,017.00 | 1,023.37 | 965.49 | 66,063 |
| 2025-09-22 | 1,045.00 | 1,049.00 | 1,025.51 | 1,027.95 | 969.81 | 60,700 |
| 2025-09-19 | 1,054.95 | 1,070.00 | 1,025.01 | 1,040.39 | 981.55 | 21,466 |
| 2025-09-18 | 1,050.00 | 1,050.00 | 1,025.00 | 1,044.86 | 985.77 | 6,345 |
| 2025-09-17 | 1,031.00 | 1,038.00 | 1,021.25 | 1,029.95 | 971.70 | 2,430 |
| 2025-09-16 | 1,020.03 | 1,033.00 | 1,015.00 | 1,030.85 | 972.55 | 8,404 |
| 2025-09-15 | 1,030.00 | 1,030.00 | 1,020.03 | 1,020.80 | 963.07 | 615 |
| 2025-09-12 | 1,009.00 | 1,030.00 | 1,009.00 | 1,021.71 | 963.93 | 4,304 |
| 2025-09-11 | 1,021.00 | 1,021.00 | 1,003.00 | 1,010.78 | 953.61 | 996 |
| 2025-09-10 | 1,002.20 | 1,024.35 | 980.00 | 1,010.68 | 953.52 | 1,636 |
| 2025-09-09 | 1,010.11 | 1,028.82 | 1,002.20 | 1,006.47 | 949.55 | 1,861 |
| 2025-09-08 | 1,025.00 | 1,030.00 | 1,010.11 | 1,021.25 | 963.49 | 1,034 |
| 2025-09-05 | 1,038.75 | 1,039.99 | 1,010.00 | 1,025.00 | 967.03 | 2,708 |
| 2025-09-04 | 1,038.90 | 1,040.00 | 1,025.00 | 1,029.92 | 971.67 | 1,048 |
| 2025-09-03 | 1,035.46 | 1,053.00 | 1,025.00 | 1,028.58 | 970.41 | 1,292 |
| 2025-09-02 | 1,035.00 | 1,054.98 | 1,026.03 | 1,035.87 | 977.28 | 8,498 |
| 2025-09-01 | 1,025.25 | 1,050.00 | 1,025.25 | 1,050.00 | 990.62 | 34,252 |
| 2025-08-29 | 1,010.01 | 1,044.73 | 1,010.00 | 1,032.16 | 973.78 | 4,503 |
| 2025-08-28 | 1,025.00 | 1,055.00 | 1,010.00 | 1,034.87 | 976.34 | 8,718 |
| 2025-08-27 | 1,060.00 | 1,094.90 | 1,032.00 | 1,040.02 | 981.20 | 75,399 |
| 2025-08-26 | 1,030.55 | 1,070.00 | 1,030.55 | 1,051.28 | 991.82 | 22,135 |
| 2025-08-25 | 1,050.00 | 1,070.00 | 1,030.00 | 1,059.80 | 999.86 | 55,575 |
| 2025-08-22 | 1,029.03 | 1,045.00 | 1,029.03 | 1,043.99 | 984.95 | 2,557 |
| 2025-08-21 | 1,045.00 | 1,065.00 | 1,028.10 | 1,030.17 | 971.91 | 879 |
| 2025-08-20 | 1,069.97 | 1,090.00 | 1,045.00 | 1,048.44 | 989.14 | 9,531 |
| 2025-08-19 | 1,089.00 | 1,169.92 | 1,050.00 | 1,061.01 | 1,001.00 | 17,603 |
| 2025-08-18 | 985.28 | 1,083.81 | 952.00 | 1,063.56 | 1,003.41 | 86,579 |
| 2025-08-15 | 966.16 | 990.00 | 966.16 | 985.28 | 929.56 | 186,457 |
| 2025-08-13 | 985.00 | 985.00 | 950.00 | 966.16 | 911.52 | 17,499 |
| 2025-08-12 | 910.02 | 974.00 | 895.00 | 953.55 | 899.62 | 18,264 |
| 2025-08-11 | 915.00 | 930.00 | 915.00 | 929.79 | 877.20 | 1,250 |
| 2025-08-08 | 910.00 | 920.00 | 910.00 | 911.63 | 860.07 | 4,440 |
| 2025-08-07 | 899.00 | 934.99 | 890.00 | 915.00 | 863.25 | 24,914 |
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.