Mitchell's Fruit Farms Limited (PSX:MFFL)
Pakistan · Delayed Price · Currency is PKR 214.89
-4.74 (-2.16%)
At close: Sep 30, 2025
Mitchell's Fruit Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 219.63 | 219.63 | 214.00 | 214.89 | 214.89 | -2.16% | 18,071 |
| Sep 29, 2025 | 221.00 | 223.26 | 217.00 | 219.63 | 219.63 | 1.16% | 16,292 |
| Sep 26, 2025 | 216.00 | 224.89 | 216.00 | 217.11 | 217.11 | -0.77% | 17,430 |
| Sep 25, 2025 | 222.95 | 222.95 | 218.00 | 218.79 | 218.79 | -1.87% | 21,864 |
| Sep 24, 2025 | 212.03 | 225.00 | 212.03 | 222.95 | 222.95 | 1.18% | 76,559 |
| Sep 23, 2025 | 231.00 | 231.00 | 216.11 | 220.34 | 220.34 | -4.80% | 167,308 |
| Sep 22, 2025 | 228.99 | 233.89 | 227.00 | 231.45 | 231.45 | 2.72% | 357,195 |
| Sep 19, 2025 | 217.00 | 237.00 | 217.00 | 225.32 | 225.32 | 4.32% | 254,282 |
| Sep 18, 2025 | 216.98 | 220.00 | 215.56 | 215.98 | 215.98 | -0.33% | 18,787 |
| Sep 17, 2025 | 217.50 | 217.51 | 215.11 | 216.70 | 216.70 | -0.19% | 26,268 |
| Sep 16, 2025 | 214.50 | 220.00 | 214.50 | 217.12 | 217.12 | 1.13% | 90,021 |
| Sep 15, 2025 | 213.98 | 218.00 | 211.05 | 214.69 | 214.69 | 2.17% | 106,260 |
| Sep 12, 2025 | 206.30 | 212.00 | 204.00 | 210.14 | 210.14 | 2.90% | 65,532 |
| Sep 11, 2025 | 207.50 | 210.00 | 203.22 | 204.22 | 204.22 | -0.77% | 36,172 |
| Sep 10, 2025 | 204.00 | 207.00 | 201.40 | 205.81 | 205.81 | 1.26% | 19,160 |
| Sep 9, 2025 | 203.96 | 208.00 | 203.00 | 203.25 | 203.25 | -0.36% | 6,472 |
| Sep 8, 2025 | 206.80 | 206.99 | 203.00 | 203.99 | 203.99 | -0.97% | 36,080 |
| Sep 5, 2025 | 205.25 | 207.97 | 205.25 | 205.98 | 205.98 | -0.87% | 9,059 |
| Sep 4, 2025 | 208.95 | 210.00 | 205.51 | 207.79 | 207.79 | 0.79% | 9,514 |
| Sep 3, 2025 | 212.00 | 212.00 | 205.00 | 206.17 | 206.17 | -2.27% | 65,067 |
| Sep 2, 2025 | 212.00 | 214.00 | 208.02 | 210.95 | 210.95 | -0.40% | 37,217 |
| Sep 1, 2025 | 211.00 | 212.99 | 210.50 | 211.79 | 211.79 | 0.34% | 11,675 |
| 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 |