Murree Brewery Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-13 | 640.00 | 640.00 | 618.01 | 620.00 | 568.35 | 42,001 |
| 2024-11-12 | 619.90 | 640.00 | 619.89 | 621.92 | 570.11 | 83,238 |
| 2024-11-11 | 608.00 | 618.00 | 606.00 | 614.81 | 563.60 | 12,250 |
| 2024-11-08 | 622.00 | 622.00 | 595.00 | 605.01 | 554.61 | 53,929 |
| 2024-11-07 | 602.25 | 607.00 | 600.00 | 601.59 | 551.48 | 12,244 |
| 2024-11-06 | 620.00 | 628.00 | 602.55 | 608.05 | 557.40 | 30,363 |
| 2024-11-05 | 621.00 | 628.00 | 615.00 | 620.12 | 568.46 | 26,113 |
| 2024-11-04 | 630.00 | 630.00 | 615.00 | 620.02 | 568.37 | 3,324 |
| 2024-11-01 | 615.01 | 625.00 | 615.00 | 621.16 | 569.42 | 1,888 |
| 2024-10-31 | 624.40 | 645.00 | 615.00 | 624.13 | 567.56 | 73,005 |
| 2024-10-30 | 612.93 | 634.00 | 612.93 | 624.39 | 567.79 | 34,854 |
| 2024-10-29 | 617.89 | 624.90 | 600.00 | 612.93 | 557.37 | 58,890 |
| 2024-10-28 | 640.00 | 640.00 | 598.00 | 602.27 | 547.68 | 35,180 |
| 2024-10-25 | 593.00 | 627.99 | 590.00 | 618.31 | 562.26 | 36,255 |
| 2024-10-24 | 589.00 | 595.00 | 582.00 | 592.89 | 539.15 | 30,814 |
| 2024-10-23 | 590.00 | 600.00 | 581.00 | 585.00 | 531.97 | 10,726 |
| 2024-10-22 | 589.00 | 590.00 | 581.00 | 585.00 | 531.97 | 3,099 |
| 2024-10-21 | 576.64 | 585.00 | 576.64 | 584.25 | 531.29 | 38,717 |
| 2024-10-18 | 585.00 | 585.00 | 565.00 | 576.64 | 524.37 | 15,191 |
| 2024-10-17 | 577.00 | 579.00 | 556.00 | 570.45 | 518.74 | 5,209 |
| 2024-10-16 | 555.00 | 580.00 | 550.00 | 563.01 | 511.98 | 7,659 |
| 2024-10-15 | 560.00 | 584.89 | 560.00 | 575.94 | 510.09 | 18,536 |
| 2024-10-14 | 567.00 | 579.00 | 556.00 | 574.04 | 508.41 | 131,608 |
| 2024-10-11 | 556.00 | 569.00 | 550.00 | 560.17 | 496.13 | 8,520 |
| 2024-10-10 | 550.00 | 570.00 | 550.00 | 560.88 | 496.76 | 25,551 |
| 2024-10-09 | 541.01 | 574.00 | 541.01 | 557.75 | 493.98 | 16,422 |
| 2024-10-08 | 555.00 | 574.99 | 535.00 | 561.49 | 497.30 | 41,530 |
| 2024-10-07 | 539.91 | 569.00 | 521.00 | 551.02 | 488.02 | 49,193 |
| 2024-10-04 | 520.00 | 547.00 | 517.00 | 531.31 | 470.57 | 13,117 |
| 2024-10-03 | 508.97 | 520.00 | 505.10 | 514.92 | 456.05 | 4,133 |
| 2024-10-02 | 501.50 | 515.00 | 501.50 | 513.29 | 454.61 | 9,711 |
| 2024-10-01 | 480.00 | 504.00 | 480.00 | 501.71 | 444.35 | 5,603 |
| 2024-09-30 | 504.80 | 504.80 | 495.06 | 500.01 | 442.84 | 1,030 |
| 2024-09-27 | 504.00 | 509.80 | 500.00 | 500.07 | 442.90 | 2,034 |
| 2024-09-26 | 509.00 | 513.30 | 500.00 | 500.62 | 443.38 | 11,455 |
| 2024-09-25 | 500.00 | 507.00 | 493.01 | 504.73 | 447.03 | 23,202 |
| 2024-09-24 | 490.17 | 509.79 | 490.17 | 496.99 | 440.17 | 3,906 |
| 2024-09-23 | 510.00 | 512.00 | 500.10 | 502.99 | 445.48 | 6,319 |
| 2024-09-20 | 501.00 | 544.95 | 500.00 | 510.24 | 451.91 | 122,464 |
| 2024-09-19 | 500.00 | 505.00 | 500.00 | 504.73 | 447.03 | 3,521 |
| 2024-09-18 | 500.00 | 505.00 | 490.00 | 498.56 | 441.56 | 4,918 |
| 2024-09-16 | 504.90 | 504.90 | 498.00 | 498.50 | 441.51 | 2,208 |
| 2024-09-13 | 524.90 | 524.90 | 495.00 | 499.48 | 442.38 | 4,401 |
| 2024-09-12 | 524.97 | 524.97 | 500.00 | 511.80 | 453.29 | 1,296 |
| 2024-09-11 | 509.00 | 510.00 | 507.00 | 507.24 | 449.25 | 9,953 |
| 2024-09-10 | 524.99 | 524.99 | 500.00 | 506.01 | 448.16 | 40,995 |
| 2024-09-09 | 509.99 | 510.00 | 500.00 | 501.12 | 443.83 | 1,959 |
| 2024-09-06 | 513.20 | 513.90 | 500.00 | 501.51 | 444.17 | 3,906 |
| 2024-09-05 | 529.99 | 529.99 | 510.00 | 510.77 | 452.37 | 2,286 |
| 2024-09-04 | 525.00 | 530.00 | 520.00 | 523.01 | 463.22 | 1,218 |
| 2024-09-03 | 524.00 | 524.00 | 512.01 | 521.69 | 462.05 | 645 |
| 2024-09-02 | 524.00 | 525.00 | 518.50 | 519.88 | 460.44 | 3,653 |
| 2024-08-30 | 524.99 | 525.00 | 516.00 | 522.31 | 462.60 | 4,614 |
| 2024-08-29 | 525.01 | 535.00 | 523.00 | 524.50 | 464.53 | 2,120 |
| 2024-08-28 | 537.00 | 537.20 | 529.00 | 530.14 | 469.53 | 192 |
| 2024-08-27 | 536.96 | 537.95 | 520.20 | 537.95 | 476.45 | 2,911 |
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.