Mitchell's Fruit Farms Limited (PSX:MFFL)
Pakistan · Delayed Price · Currency is PKR 190.29
-2.93 (-1.52%)
At close: Dec 19, 2025
Mitchell's Fruit Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 193.99 | 194.00 | 187.11 | 190.29 | 190.29 | -1.52% | 6,213 |
| Dec 18, 2025 | 190.00 | 194.99 | 190.00 | 193.22 | 193.22 | 3.24% | 6,876 |
| Dec 17, 2025 | 193.99 | 194.00 | 187.00 | 187.15 | 187.15 | -3.41% | 8,626 |
| Dec 16, 2025 | 194.98 | 195.79 | 192.10 | 193.75 | 193.75 | 0.36% | 6,741 |
| Dec 15, 2025 | 195.98 | 195.98 | 192.01 | 193.06 | 193.06 | -0.80% | 6,479 |
| Dec 12, 2025 | 194.00 | 197.79 | 190.51 | 194.62 | 194.62 | 0.31% | 1,727 |
| Dec 11, 2025 | 196.99 | 197.00 | 194.00 | 194.01 | 194.01 | -0.99% | 4,700 |
| Dec 10, 2025 | 192.41 | 196.20 | 192.41 | 195.95 | 195.95 | 0.90% | 10,547 |
| Dec 9, 2025 | 196.89 | 196.89 | 192.50 | 194.20 | 194.20 | -0.42% | 2,198 |
| Dec 8, 2025 | 195.50 | 196.96 | 195.00 | 195.02 | 195.02 | -0.58% | 3,810 |
| Dec 5, 2025 | 194.98 | 196.90 | 192.10 | 196.15 | 196.15 | 1.79% | 3,254 |
| Dec 4, 2025 | 194.00 | 196.00 | 191.00 | 192.71 | 192.71 | -0.29% | 10,718 |
| Dec 3, 2025 | 194.50 | 194.75 | 193.00 | 193.28 | 193.28 | -1.05% | 2,324 |
| Dec 2, 2025 | 196.36 | 197.54 | 194.20 | 195.34 | 195.34 | -0.52% | 4,177 |
| Dec 1, 2025 | 193.75 | 200.00 | 193.75 | 196.36 | 196.36 | 1.35% | 17,221 |
| Nov 28, 2025 | 195.90 | 195.99 | 193.03 | 193.75 | 193.75 | -0.48% | 5,753 |
| Nov 27, 2025 | 195.00 | 195.99 | 190.12 | 194.68 | 194.68 | 0.37% | 5,853 |
| Nov 26, 2025 | 194.00 | 195.90 | 190.01 | 193.97 | 193.97 | -0.02% | 57,269 |
| Nov 25, 2025 | 195.80 | 196.00 | 193.00 | 194.01 | 194.01 | -1.25% | 1,897 |
| Nov 24, 2025 | 196.00 | 199.00 | 194.00 | 196.46 | 196.46 | 0.75% | 2,092 |
| Nov 21, 2025 | 195.00 | 195.95 | 190.12 | 194.99 | 194.99 | -0.63% | 2,328 |
| Nov 20, 2025 | 196.00 | 197.00 | 194.50 | 196.23 | 196.23 | 0.65% | 1,981 |
| Nov 19, 2025 | 195.00 | 196.90 | 194.01 | 194.97 | 194.97 | -0.18% | 5,844 |
| Nov 18, 2025 | 195.00 | 196.00 | 195.00 | 195.32 | 195.32 | 0.08% | 1,564 |
| Nov 17, 2025 | 198.99 | 198.99 | 192.40 | 195.16 | 195.16 | -0.92% | 4,714 |
| Nov 14, 2025 | 198.99 | 199.00 | 194.00 | 196.97 | 196.97 | 1.40% | 2,799 |
| Nov 13, 2025 | 195.00 | 197.00 | 194.00 | 194.25 | 194.25 | -1.02% | 3,796 |
| Nov 12, 2025 | 196.00 | 196.74 | 192.50 | 196.25 | 196.25 | 0.96% | 2,366 |
| Nov 11, 2025 | 198.00 | 199.50 | 193.00 | 194.38 | 194.38 | -1.79% | 5,802 |
| Nov 10, 2025 | 197.99 | 198.00 | 196.00 | 197.93 | 197.93 | 0.71% | 63,393 |
| Nov 7, 2025 | 198.89 | 200.00 | 194.00 | 196.53 | 196.53 | 0.19% | 14,506 |
| Nov 6, 2025 | 201.85 | 201.85 | 195.51 | 196.15 | 196.15 | -0.95% | 10,686 |
| Nov 5, 2025 | 200.05 | 203.00 | 198.00 | 198.04 | 198.04 | -1.66% | 6,233 |
| Nov 4, 2025 | 200.01 | 208.50 | 199.00 | 201.38 | 201.38 | 0.41% | 19,635 |
| Nov 3, 2025 | 205.00 | 205.00 | 200.00 | 200.56 | 200.56 | -0.80% | 18,295 |
| Oct 31, 2025 | 202.84 | 209.90 | 195.01 | 202.18 | 202.18 | -0.33% | 38,815 |
| Oct 30, 2025 | 208.99 | 209.00 | 200.00 | 202.84 | 202.84 | -1.12% | 31,743 |
| Oct 29, 2025 | 202.01 | 210.00 | 200.00 | 205.14 | 205.14 | 0.01% | 14,358 |
| Oct 28, 2025 | 212.89 | 212.89 | 203.00 | 205.12 | 205.12 | -1.50% | 7,684 |
| Oct 27, 2025 | 210.00 | 211.24 | 208.00 | 208.25 | 208.25 | -1.59% | 2,949 |
| Oct 24, 2025 | 209.04 | 212.97 | 208.80 | 211.61 | 211.61 | 1.24% | 1,019 |
| Oct 23, 2025 | 211.01 | 213.72 | 209.00 | 209.01 | 209.01 | -1.90% | 6,044 |
| Oct 22, 2025 | 212.00 | 214.00 | 210.00 | 213.06 | 213.06 | -0.74% | 23,388 |
| Oct 21, 2025 | 213.00 | 216.00 | 212.00 | 214.64 | 214.64 | 1.25% | 36,355 |
| Oct 20, 2025 | 214.00 | 215.00 | 209.15 | 212.00 | 212.00 | - | 4,835 |
| Oct 17, 2025 | 212.00 | 213.51 | 209.01 | 211.99 | 211.99 | -0.44% | 18,112 |
| Oct 16, 2025 | 213.00 | 214.88 | 211.00 | 212.93 | 212.93 | - | 21,361 |
| Oct 15, 2025 | 219.00 | 219.00 | 210.05 | 212.94 | 212.94 | -1.93% | 86,047 |
| Oct 14, 2025 | 209.00 | 222.00 | 204.18 | 217.14 | 217.14 | 6.44% | 63,216 |
| Oct 13, 2025 | 209.90 | 209.90 | 202.22 | 204.00 | 204.00 | -1.83% | 9,246 |