Murree Brewery Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 887.00 | 899.75 | 880.00 | 890.00 | 839.66 | 4,789 |
| 2025-08-05 | 890.71 | 909.93 | 860.01 | 886.90 | 836.74 | 6,095 |
| 2025-08-04 | 914.00 | 914.00 | 881.01 | 890.71 | 840.33 | 2,432 |
| 2025-08-01 | 900.00 | 900.00 | 895.00 | 900.00 | 849.10 | 915 |
| 2025-07-31 | 900.00 | 905.00 | 897.00 | 897.27 | 846.52 | 815 |
| 2025-07-30 | 898.00 | 909.00 | 892.00 | 899.47 | 848.60 | 2,426 |
| 2025-07-29 | 890.35 | 913.00 | 890.35 | 899.79 | 848.90 | 6,038 |
| 2025-07-28 | 900.00 | 915.00 | 890.00 | 904.97 | 853.79 | 5,167 |
| 2025-07-25 | 899.75 | 900.00 | 880.00 | 899.99 | 849.09 | 5,084 |
| 2025-07-24 | 906.97 | 907.00 | 888.00 | 900.00 | 849.10 | 5,492 |
| 2025-07-23 | 909.75 | 917.00 | 884.00 | 900.44 | 849.51 | 16,191 |
| 2025-07-22 | 899.64 | 899.65 | 881.00 | 884.35 | 834.33 | 9,151 |
| 2025-07-21 | 890.00 | 903.89 | 886.00 | 894.94 | 844.33 | 2,446 |
| 2025-07-18 | 903.75 | 903.75 | 890.00 | 893.47 | 842.94 | 1,031 |
| 2025-07-17 | 900.05 | 909.75 | 893.00 | 900.00 | 849.10 | 6,187 |
| 2025-07-16 | 890.26 | 909.97 | 890.26 | 904.87 | 853.69 | 2,179 |
| 2025-07-15 | 919.75 | 919.75 | 896.00 | 900.04 | 849.14 | 45,036 |
| 2025-07-14 | 908.00 | 925.00 | 890.00 | 907.83 | 856.49 | 80,687 |
| 2025-07-11 | 900.00 | 935.00 | 890.00 | 900.74 | 849.80 | 56,650 |
| 2025-07-10 | 899.00 | 909.95 | 880.10 | 900.12 | 849.21 | 17,800 |
| 2025-07-09 | 906.25 | 906.25 | 894.00 | 899.38 | 848.51 | 19,041 |
| 2025-07-08 | 917.00 | 929.97 | 892.26 | 907.51 | 856.18 | 23,470 |
| 2025-07-07 | 919.97 | 920.00 | 892.00 | 907.29 | 855.98 | 41,522 |
| 2025-07-04 | 900.00 | 935.00 | 875.00 | 901.83 | 850.83 | 305,837 |
| 2025-07-03 | 900.00 | 937.99 | 884.00 | 895.70 | 845.04 | 257,830 |
| 2025-07-02 | 799.00 | 875.00 | 799.00 | 869.16 | 820.00 | 536,911 |
| 2025-07-01 | 808.00 | 808.00 | 797.00 | 798.94 | 753.75 | 1,219 |
| 2025-06-30 | 785.05 | 820.00 | 785.05 | 810.00 | 764.19 | 2,279 |
| 2025-06-27 | 798.75 | 850.00 | 765.03 | 814.74 | 768.66 | 5,692 |
| 2025-06-26 | 775.01 | 795.00 | 775.00 | 790.70 | 745.98 | 708 |
| 2025-06-25 | 775.02 | 786.49 | 775.02 | 780.00 | 735.89 | 819 |
| 2025-06-24 | 780.00 | 819.00 | 771.25 | 780.00 | 735.89 | 3,017 |
| 2025-06-23 | 770.00 | 798.50 | 751.00 | 766.76 | 723.39 | 1,284 |
| 2025-06-20 | 790.00 | 800.00 | 785.00 | 790.47 | 745.76 | 1,434 |
| 2025-06-19 | 848.75 | 848.75 | 776.00 | 789.95 | 745.27 | 1,394 |
| 2025-06-18 | 794.75 | 799.75 | 790.00 | 790.00 | 745.32 | 324 |
| 2025-06-17 | 788.00 | 804.99 | 788.00 | 795.95 | 750.93 | 231 |
| 2025-06-16 | 814.75 | 814.99 | 794.99 | 795.00 | 750.04 | 1,208 |
| 2025-06-13 | 809.75 | 809.75 | 761.61 | 797.60 | 752.49 | 1,535 |
| 2025-06-12 | 807.75 | 835.00 | 799.00 | 800.87 | 755.58 | 6,946 |
| 2025-06-11 | 806.00 | 824.99 | 781.10 | 801.54 | 756.21 | 12,431 |
| 2025-06-10 | 800.25 | 820.00 | 800.10 | 806.60 | 760.98 | 4,356 |
| 2025-06-05 | 810.00 | 818.00 | 800.00 | 815.00 | 768.91 | 6,327 |
| 2025-06-04 | 834.00 | 834.00 | 750.00 | 805.04 | 759.51 | 1,741 |
| 2025-06-03 | 819.00 | 820.00 | 808.00 | 809.37 | 763.59 | 1,745 |
| 2025-06-02 | 819.07 | 825.00 | 812.00 | 819.00 | 772.68 | 1,779 |
| 2025-05-30 | 820.87 | 830.00 | 819.00 | 819.07 | 772.75 | 640 |
| 2025-05-29 | 829.00 | 830.00 | 820.00 | 820.87 | 774.44 | 903 |
| 2025-05-27 | 835.00 | 839.70 | 820.00 | 829.81 | 782.88 | 129 |
| 2025-05-26 | 835.98 | 835.98 | 820.10 | 835.98 | 788.70 | 36 |
| 2025-05-23 | 810.00 | 839.00 | 809.00 | 835.98 | 788.70 | 263 |
| 2025-05-22 | 826.00 | 839.00 | 820.00 | 838.16 | 790.76 | 2,476 |
| 2025-05-21 | 828.00 | 834.95 | 828.00 | 833.51 | 786.37 | 94 |
| 2025-05-20 | 831.00 | 838.00 | 825.00 | 835.65 | 788.39 | 330 |
| 2025-05-19 | 837.80 | 848.85 | 837.25 | 839.41 | 791.94 | 894 |
| 2025-05-16 | 840.00 | 840.00 | 830.00 | 837.00 | 789.66 | 3,478 |
| 2025-05-15 | 864.00 | 864.00 | 835.00 | 835.00 | 787.78 | 583 |
| 2025-05-14 | 840.00 | 840.00 | 825.00 | 825.47 | 778.78 | 1,222 |
| 2025-05-13 | 848.40 | 850.00 | 825.01 | 835.11 | 787.88 | 12,268 |
| 2025-05-12 | 864.00 | 864.00 | 760.00 | 843.51 | 795.80 | 79,028 |
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.