Mirpurkhas Sugar Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	135.60	147.05	135.60	147.05	42.623	4,310
2022-02-22	151.45	151.45	146.46	146.46	42.452	392
2022-02-17	140.00	147.05	140.00	146.46	42.452	1,959
2022-02-16	141.77	149.43	141.77	149.12	43.222	1,567
2022-02-15	147.93	149.69	147.93	148.81	43.133	5,485
2022-02-11	150.57	154.09	145.43	150.03	43.488	50,935
2022-02-10	152.86	152.87	145.29	150.57	43.644	113,625
2022-02-09	134.72	145.29	134.72	142.21	41.219	16,456
2022-02-07	131.20	137.36	131.20	137.26	39.785	1,567
2022-02-03	139.04	139.04	139.04	139.04	40.300	4,310
2022-02-02	124.37	140.88	124.37	138.30	40.088	18,807
2022-02-01	123.27	134.34	123.27	134.17	38.889	288,764
2022-01-31	123.27	132.52	119.80	124.97	36.224	72,877
2022-01-28	123.27	123.27	123.27	123.27	35.732	83,847
2022-01-27	121.43	126.80	121.43	123.22	35.716	10,971
2022-01-24	116.23	121.50	116.23	118.50	34.348	4,702
2022-01-20	117.11	120.81	116.67	119.73	34.706	4,310
2022-01-18	123.27	132.05	122.39	125.33	36.326	7,053
2022-01-17	123.36	127.68	123.36	123.67	35.846	5,485
2022-01-13	118.87	131.20	118.87	131.20	38.029	6,269
2022-01-12	115.05	123.67	115.05	123.48	35.790	7,836
2022-01-10	108.30	115.05	105.66	115.05	33.348	52,503
2022-01-07	99.500	107.03	99.500	107.03	31.023	392
2022-01-06	99.500	107.03	99.500	107.03	31.023	392
2021-12-24	106.54	107.42	106.54	107.13	31.053	1,959
2021-12-23	110.07	110.52	105.65	110.50	32.028	82,280
2021-12-22	95.986	103.02	95.986	102.82	29.803	6,269
2021-12-21	95.978	103.65	95.978	99.773	28.920	43,099
2021-12-17	96.418	96.418	95.978	96.418	27.947	41,140
2021-12-16	97.730	101.26	92.447	98.364	28.511	28,210
2021-12-13	95.097	95.097	94.217	94.217	27.309	9,795
2021-12-08	98.179	98.179	95.097	95.097	27.564	392
2021-12-03	88.053	96.858	88.053	95.097	27.564	784
2021-11-29	95.749	95.749	95.097	95.097	27.564	4,702
2021-11-25	95.097	98.179	95.097	95.749	27.753	7,444
2021-11-23	96.858	109.89	96.858	98.381	28.516	15,672
2021-11-16	96.858	106.90	96.858	102.56	29.726	2,351
2021-11-15	96.858	101.22	96.858	101.22	29.338	392
2021-11-12	99.500	102.05	95.978	101.22	29.338	2,351
2021-11-11	94.657	96.858	94.217	95.432	27.661	10,971
2021-11-10	94.217	96.858	93.776	94.982	27.531	279,753
2021-11-08	93.336	99.236	93.336	96.110	27.858	5,877
2021-11-05	93.776	94.217	92.543	92.676	26.863	7,444
2021-11-04	91.575	98.443	85.499	93.556	27.118	49,368
2021-11-03	91.575	91.575	91.575	91.575	26.543	17,240
2021-10-29	92.447	92.456	91.795	92.456	26.799	123,420
2021-10-26	95.097	95.537	90.695	92.456	26.799	28,602
2021-10-25	95.978	96.418	89.814	89.814	26.033	20,374
2021-10-20	91.575	96.418	91.575	95.978	27.820	1,959
2021-10-14	91.575	96.858	91.575	95.978	27.820	41,140

← NewerPage 17 of 17 · 1,010 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-01-18	1.3208 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.