Murree Brewery Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 761.00 | 799.00 | 750.00 | 794.08 | 749.17 | 5,966 |
| 2025-05-08 | 820.00 | 829.00 | 755.00 | 760.43 | 717.42 | 100,842 |
| 2025-05-07 | 750.00 | 819.97 | 750.00 | 802.43 | 757.05 | 147,225 |
| 2025-05-06 | 789.00 | 789.00 | 780.00 | 785.00 | 740.60 | 27,151 |
| 2025-05-05 | 770.05 | 795.00 | 770.00 | 792.80 | 747.96 | 2,475 |
| 2025-05-02 | 789.95 | 795.00 | 776.00 | 789.50 | 744.85 | 29,308 |
| 2025-04-30 | 775.00 | 785.00 | 750.00 | 778.12 | 724.68 | 81,268 |
| 2025-04-29 | 785.00 | 790.00 | 771.00 | 784.79 | 730.89 | 12,097 |
| 2025-04-28 | 795.00 | 800.00 | 780.00 | 780.00 | 726.43 | 13,752 |
| 2025-04-25 | 792.00 | 800.00 | 770.01 | 776.20 | 722.89 | 19,073 |
| 2025-04-24 | 751.02 | 809.00 | 750.00 | 789.70 | 735.46 | 32,702 |
| 2025-04-23 | 750.00 | 785.00 | 750.00 | 778.17 | 724.72 | 124,440 |
| 2025-04-22 | 739.90 | 780.00 | 737.50 | 763.40 | 710.97 | 30,047 |
| 2025-04-21 | 720.00 | 735.00 | 720.00 | 734.68 | 684.22 | 19,353 |
| 2025-04-18 | 719.99 | 730.00 | 715.51 | 720.80 | 671.29 | 12,333 |
| 2025-04-17 | 725.00 | 730.99 | 718.00 | 720.00 | 670.55 | 4,361 |
| 2025-04-16 | 732.00 | 732.00 | 721.95 | 724.29 | 674.55 | 6,253 |
| 2025-04-15 | 731.03 | 737.00 | 731.00 | 731.74 | 681.48 | 6,877 |
| 2025-04-14 | 731.01 | 739.00 | 730.51 | 733.44 | 683.07 | 3,297 |
| 2025-04-11 | 739.80 | 799.00 | 731.00 | 740.00 | 689.18 | 1,370 |
| 2025-04-10 | 750.00 | 750.00 | 730.00 | 739.80 | 688.99 | 6,492 |
| 2025-04-09 | 727.01 | 740.00 | 715.00 | 732.00 | 681.73 | 964 |
| 2025-04-08 | 740.00 | 750.00 | 725.00 | 740.00 | 689.18 | 7,530 |
| 2025-04-07 | 743.00 | 749.90 | 668.10 | 732.07 | 681.79 | 16,335 |
| 2025-04-04 | 740.00 | 749.89 | 734.00 | 742.21 | 691.23 | 7,967 |
| 2025-04-03 | 740.00 | 749.90 | 737.00 | 739.90 | 689.08 | 11,648 |
| 2025-03-27 | 739.99 | 739.99 | 735.00 | 737.26 | 686.62 | 840 |
| 2025-03-26 | 717.00 | 745.00 | 717.00 | 737.89 | 687.21 | 3,222 |
| 2025-03-25 | 750.00 | 750.00 | 740.00 | 740.40 | 689.55 | 522 |
| 2025-03-24 | 750.00 | 750.00 | 742.01 | 742.08 | 691.11 | 5,888 |
| 2025-03-21 | 747.00 | 747.00 | 742.00 | 744.95 | 693.79 | 34,570 |
| 2025-03-20 | 740.19 | 749.98 | 739.99 | 742.00 | 691.04 | 17,024 |
| 2025-03-19 | 741.06 | 753.00 | 740.00 | 740.17 | 689.33 | 33,922 |
| 2025-03-18 | 746.05 | 759.00 | 746.00 | 754.17 | 702.37 | 2,232 |
| 2025-03-17 | 755.00 | 755.00 | 741.01 | 750.31 | 698.78 | 1,005 |
| 2025-03-14 | 740.00 | 779.00 | 740.00 | 759.99 | 707.79 | 9,126 |
| 2025-03-13 | 741.00 | 741.00 | 724.03 | 739.75 | 688.94 | 2,687 |
| 2025-03-12 | 726.00 | 735.00 | 720.11 | 733.83 | 683.43 | 1,536 |
| 2025-03-11 | 730.20 | 735.00 | 722.00 | 724.59 | 674.82 | 2,020 |
| 2025-03-10 | 748.90 | 748.90 | 720.00 | 727.52 | 677.55 | 9,754 |
| 2025-03-07 | 735.00 | 749.00 | 725.00 | 729.50 | 679.40 | 31,696 |
| 2025-03-06 | 750.00 | 800.00 | 715.25 | 733.44 | 683.07 | 9,689 |
| 2025-03-05 | 759.95 | 759.95 | 745.00 | 748.82 | 697.39 | 6,028 |
| 2025-03-04 | 750.00 | 782.99 | 725.02 | 755.20 | 703.33 | 8,051 |
| 2025-03-03 | 780.00 | 780.00 | 760.00 | 762.56 | 710.19 | 406 |
| 2025-02-28 | 741.00 | 776.69 | 741.00 | 772.00 | 718.98 | 5,872 |
| 2025-02-27 | 776.00 | 777.00 | 767.10 | 767.51 | 714.80 | 466 |
| 2025-02-26 | 777.99 | 777.99 | 760.00 | 772.02 | 719.00 | 8,011 |
| 2025-02-25 | 764.50 | 800.00 | 760.00 | 770.18 | 717.28 | 38,132 |
| 2025-02-24 | 750.15 | 783.99 | 705.51 | 764.42 | 700.74 | 9,630 |
| 2025-02-21 | 785.00 | 799.95 | 751.00 | 766.90 | 703.02 | 24,840 |
| 2025-02-20 | 794.99 | 794.99 | 757.26 | 779.41 | 714.48 | 2,667 |
| 2025-02-19 | 784.00 | 799.96 | 780.10 | 786.33 | 720.83 | 1,521 |
| 2025-02-18 | 800.00 | 800.00 | 760.00 | 784.00 | 718.69 | 25,592 |
| 2025-02-17 | 790.00 | 800.00 | 780.00 | 783.98 | 718.67 | 51,934 |
| 2025-02-14 | 805.00 | 820.00 | 796.00 | 799.70 | 733.08 | 11,589 |
| 2025-02-13 | 808.00 | 808.00 | 790.00 | 792.76 | 726.72 | 25,167 |
| 2025-02-12 | 792.00 | 804.00 | 790.00 | 798.01 | 731.53 | 22,985 |
| 2025-02-11 | 800.00 | 804.00 | 790.01 | 797.00 | 730.61 | 1,522 |
| 2025-02-10 | 790.02 | 810.00 | 790.00 | 799.82 | 733.19 | 19,170 |
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.