Mitchell's Fruit Farms Limited (PSX:MFFL)
Pakistan · Delayed Price · Currency is PKR 212.49
+1.42 (0.67%)
At close: Sep 1, 2025
Mitchell's Fruit Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 211.00 | 214.89 | 208.05 | 211.07 | 211.07 | 1.18% | 44,202 |
| Aug 28, 2025 | 209.99 | 211.88 | 208.00 | 208.61 | 208.61 | -0.87% | 30,543 |
| Aug 27, 2025 | 213.98 | 213.98 | 210.00 | 210.45 | 210.45 | -0.42% | 16,024 |
| Aug 26, 2025 | 211.40 | 218.49 | 210.11 | 211.34 | 211.34 | -0.06% | 131,020 |
| Aug 25, 2025 | 210.00 | 214.00 | 207.15 | 211.46 | 211.46 | 0.76% | 40,881 |
| Aug 22, 2025 | 208.50 | 210.50 | 208.03 | 209.87 | 209.87 | 1.28% | 19,176 |
| Aug 21, 2025 | 211.75 | 212.47 | 205.00 | 207.22 | 207.22 | -2.12% | 62,932 |
| Aug 20, 2025 | 211.50 | 213.49 | 210.00 | 211.70 | 211.70 | 0.26% | 46,308 |
| Aug 19, 2025 | 212.03 | 212.90 | 208.63 | 211.16 | 211.16 | -0.26% | 33,854 |
| Aug 18, 2025 | 210.00 | 212.80 | 206.00 | 211.71 | 211.71 | 0.80% | 48,939 |
| Aug 15, 2025 | 206.40 | 210.99 | 206.01 | 210.03 | 210.03 | 1.76% | 18,949 |
| Aug 13, 2025 | 209.98 | 209.98 | 205.00 | 206.40 | 206.40 | -0.65% | 17,771 |
| Aug 12, 2025 | 210.00 | 213.95 | 205.00 | 207.75 | 207.75 | -0.37% | 63,882 |
| Aug 11, 2025 | 209.30 | 212.00 | 207.00 | 208.52 | 208.52 | 0.26% | 17,632 |
| Aug 8, 2025 | 211.29 | 211.29 | 207.12 | 207.98 | 207.98 | - | 7,870 |
| Aug 7, 2025 | 208.25 | 211.99 | 206.01 | 207.99 | 207.99 | 0.71% | 27,439 |
| Aug 6, 2025 | 208.80 | 208.80 | 206.00 | 206.53 | 206.53 | -0.38% | 21,370 |
| Aug 5, 2025 | 205.51 | 209.89 | 205.51 | 207.31 | 207.31 | 0.91% | 29,450 |
| Aug 4, 2025 | 205.05 | 209.99 | 204.00 | 205.45 | 205.45 | 0.29% | 17,197 |
| Aug 1, 2025 | 207.00 | 209.99 | 203.25 | 204.86 | 204.86 | -1.44% | 46,110 |
| Jul 31, 2025 | 207.00 | 210.63 | 207.00 | 207.86 | 207.86 | 0.37% | 25,898 |
| Jul 30, 2025 | 208.00 | 210.00 | 206.80 | 207.09 | 207.09 | -0.31% | 26,554 |
| Jul 29, 2025 | 215.00 | 215.00 | 207.00 | 207.73 | 207.73 | -1.42% | 74,103 |
| Jul 28, 2025 | 208.00 | 217.50 | 207.00 | 210.72 | 210.72 | 0.58% | 182,897 |
| Jul 25, 2025 | 214.00 | 217.90 | 207.28 | 209.50 | 209.50 | -2.29% | 73,437 |
| Jul 24, 2025 | 219.00 | 219.75 | 212.12 | 214.42 | 214.42 | -2.55% | 263,076 |
| Jul 23, 2025 | 221.01 | 224.00 | 213.00 | 220.03 | 220.03 | 2.17% | 524,714 |
| Jul 22, 2025 | 204.10 | 219.00 | 204.00 | 215.36 | 215.36 | 4.25% | 336,172 |
| Jul 21, 2025 | 205.02 | 210.00 | 203.00 | 206.58 | 206.58 | -0.84% | 209,488 |
| Jul 18, 2025 | 210.00 | 212.00 | 207.03 | 208.34 | 208.34 | -0.19% | 267,771 |
| Jul 17, 2025 | 212.95 | 214.97 | 208.25 | 208.73 | 208.73 | -0.02% | 308,295 |
| Jul 16, 2025 | 207.00 | 213.99 | 205.10 | 208.78 | 208.78 | -0.16% | 297,553 |
| Jul 15, 2025 | 211.09 | 221.00 | 205.00 | 209.11 | 209.11 | -0.94% | 632,539 |
| Jul 14, 2025 | 214.97 | 214.97 | 209.00 | 211.09 | 211.09 | -0.49% | 76,446 |
| Jul 11, 2025 | 210.05 | 214.98 | 210.00 | 212.12 | 212.12 | 1.91% | 300,757 |
| Jul 10, 2025 | 198.97 | 217.90 | 197.00 | 208.14 | 208.14 | 4.59% | 516,520 |
| Jul 9, 2025 | 198.00 | 199.99 | 197.00 | 199.00 | 199.00 | -0.14% | 26,348 |
| Jul 8, 2025 | 200.97 | 201.97 | 198.50 | 199.28 | 199.28 | -1.16% | 18,984 |
| Jul 7, 2025 | 201.00 | 202.50 | 198.03 | 201.61 | 201.61 | 0.48% | 51,357 |
| Jul 4, 2025 | 196.98 | 201.97 | 196.40 | 200.64 | 200.64 | 1.44% | 48,439 |
| Jul 3, 2025 | 196.98 | 199.00 | 195.00 | 197.80 | 197.80 | -0.13% | 32,149 |
| Jul 2, 2025 | 194.97 | 200.90 | 193.50 | 198.05 | 198.05 | 1.83% | 67,858 |
| Jul 1, 2025 | 196.97 | 198.00 | 194.02 | 194.49 | 194.49 | 0.23% | 42,236 |
| Jun 30, 2025 | 192.00 | 195.75 | 190.10 | 194.05 | 194.05 | 0.74% | 59,520 |
| Jun 27, 2025 | 192.97 | 195.60 | 192.00 | 192.63 | 192.63 | 0.19% | 19,151 |
| Jun 26, 2025 | 185.03 | 198.29 | 185.03 | 192.27 | 192.27 | 2.85% | 69,842 |
| Jun 25, 2025 | 187.00 | 187.00 | 185.00 | 186.95 | 186.95 | -0.04% | 3,770 |
| Jun 24, 2025 | 182.00 | 188.89 | 182.00 | 187.03 | 187.03 | 5.76% | 22,861 |
| Jun 23, 2025 | 183.00 | 184.00 | 175.00 | 176.84 | 176.84 | -4.01% | 63,864 |
| Jun 20, 2025 | 184.97 | 188.45 | 184.00 | 184.23 | 184.23 | -0.44% | 31,671 |