Murree Brewery Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 808.97 | 808.97 | 795.00 | 802.70 | 735.83 | 1,848 |
| 2025-02-06 | 801.00 | 815.00 | 790.00 | 790.01 | 724.20 | 9,106 |
| 2025-02-04 | 790.01 | 819.97 | 790.00 | 799.62 | 733.01 | 5,437 |
| 2025-02-03 | 819.99 | 819.99 | 790.00 | 796.97 | 730.58 | 5,869 |
| 2025-01-31 | 815.00 | 819.99 | 805.00 | 805.15 | 738.08 | 8,143 |
| 2025-01-30 | 805.00 | 816.00 | 801.00 | 814.40 | 746.56 | 78,224 |
| 2025-01-29 | 790.00 | 806.00 | 790.00 | 798.25 | 731.75 | 16,645 |
| 2025-01-28 | 809.00 | 809.00 | 790.00 | 790.94 | 725.05 | 33,380 |
| 2025-01-27 | 810.00 | 815.00 | 800.00 | 800.07 | 733.42 | 4,866 |
| 2025-01-24 | 795.01 | 825.00 | 790.01 | 804.84 | 737.80 | 19,355 |
| 2025-01-23 | 791.00 | 805.00 | 790.00 | 800.17 | 733.52 | 16,231 |
| 2025-01-22 | 800.05 | 810.00 | 795.00 | 795.62 | 729.34 | 15,179 |
| 2025-01-21 | 816.00 | 816.00 | 800.00 | 800.31 | 733.64 | 99,929 |
| 2025-01-20 | 815.00 | 830.00 | 801.00 | 811.02 | 743.46 | 41,120 |
| 2025-01-17 | 800.00 | 825.00 | 795.00 | 814.55 | 746.70 | 97,698 |
| 2025-01-16 | 814.00 | 814.00 | 790.01 | 799.96 | 733.32 | 5,905 |
| 2025-01-15 | 800.00 | 810.00 | 786.02 | 800.50 | 733.82 | 6,862 |
| 2025-01-14 | 805.00 | 819.99 | 785.00 | 800.40 | 733.73 | 14,948 |
| 2025-01-13 | 800.00 | 840.00 | 790.00 | 802.58 | 735.72 | 25,877 |
| 2025-01-10 | 780.00 | 800.00 | 776.20 | 797.31 | 730.89 | 6,971 |
| 2025-01-09 | 825.00 | 825.00 | 790.00 | 790.07 | 724.26 | 14,067 |
| 2025-01-08 | 799.99 | 815.20 | 780.10 | 803.59 | 736.65 | 95,839 |
| 2025-01-07 | 790.00 | 799.50 | 780.00 | 783.25 | 718.00 | 35,786 |
| 2025-01-06 | 720.10 | 791.42 | 720.00 | 782.55 | 717.36 | 164,678 |
| 2025-01-03 | 719.00 | 725.00 | 711.00 | 719.47 | 659.54 | 624 |
| 2025-01-02 | 722.00 | 730.00 | 712.20 | 720.00 | 660.02 | 4,859 |
| 2025-01-01 | 728.00 | 729.00 | 700.00 | 724.42 | 664.08 | 126,668 |
| 2024-12-31 | 730.00 | 730.00 | 675.02 | 718.27 | 658.44 | 3,110 |
| 2024-12-30 | 680.00 | 740.00 | 680.00 | 720.91 | 660.86 | 7,949 |
| 2024-12-27 | 692.12 | 707.21 | 681.50 | 703.40 | 644.81 | 4,447 |
| 2024-12-26 | 690.00 | 690.00 | 676.00 | 690.00 | 632.52 | 1,350 |
| 2024-12-24 | 699.99 | 700.00 | 650.00 | 697.03 | 638.97 | 6,084 |
| 2024-12-23 | 699.99 | 699.99 | 685.00 | 689.82 | 632.36 | 9,611 |
| 2024-12-20 | 675.00 | 675.00 | 637.65 | 674.90 | 618.68 | 8,195 |
| 2024-12-19 | 650.00 | 676.99 | 650.00 | 664.19 | 608.86 | 23,881 |
| 2024-12-18 | 660.06 | 699.99 | 660.06 | 675.06 | 618.83 | 9,164 |
| 2024-12-17 | 704.93 | 710.00 | 675.00 | 690.60 | 633.07 | 7,064 |
| 2024-12-16 | 690.00 | 705.50 | 690.00 | 704.93 | 646.21 | 47,327 |
| 2024-12-13 | 700.00 | 700.00 | 655.02 | 690.37 | 632.86 | 18,702 |
| 2024-12-12 | 695.00 | 704.99 | 690.00 | 692.01 | 634.36 | 34,593 |
| 2024-12-11 | 719.00 | 730.00 | 691.00 | 696.32 | 638.32 | 13,527 |
| 2024-12-10 | 723.50 | 723.50 | 680.00 | 704.41 | 645.73 | 14,942 |
| 2024-12-09 | 710.00 | 723.50 | 710.00 | 712.75 | 653.38 | 4,348 |
| 2024-12-06 | 720.00 | 725.00 | 705.00 | 710.63 | 651.43 | 11,509 |
| 2024-12-05 | 734.00 | 734.00 | 710.00 | 719.93 | 659.96 | 18,795 |
| 2024-12-04 | 720.00 | 739.98 | 710.13 | 717.48 | 657.71 | 63,701 |
| 2024-12-03 | 697.00 | 730.00 | 685.00 | 711.55 | 652.28 | 95,766 |
| 2024-12-02 | 685.00 | 690.00 | 665.00 | 685.12 | 628.05 | 57,006 |
| 2024-11-29 | 660.00 | 670.00 | 655.00 | 658.00 | 603.19 | 11,153 |
| 2024-11-28 | 687.99 | 687.99 | 652.00 | 657.44 | 602.67 | 7,050 |
| 2024-11-27 | 689.98 | 689.98 | 651.00 | 661.05 | 605.98 | 14,814 |
| 2024-11-26 | 670.00 | 670.00 | 626.01 | 642.70 | 589.16 | 8,078 |
| 2024-11-25 | 670.00 | 680.00 | 660.00 | 670.00 | 614.19 | 4,662 |
| 2024-11-22 | 679.00 | 691.90 | 661.12 | 673.84 | 617.71 | 82,849 |
| 2024-11-21 | 674.00 | 675.00 | 660.01 | 670.64 | 614.78 | 11,439 |
| 2024-11-20 | 660.00 | 688.00 | 660.00 | 662.02 | 606.87 | 27,069 |
| 2024-11-19 | 660.00 | 678.00 | 641.01 | 674.68 | 618.48 | 62,812 |
| 2024-11-18 | 649.95 | 670.00 | 640.00 | 656.39 | 601.71 | 28,578 |
| 2024-11-15 | 634.90 | 634.90 | 601.20 | 628.62 | 576.26 | 44,910 |
| 2024-11-14 | 620.00 | 620.00 | 610.01 | 616.14 | 564.81 | 9,934 |
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.