Mitchell's Fruit Farms Limited (PSX:MFFL)
Pakistan · Delayed Price · Currency is PKR 154.52
+2.44 (1.60%)
At close: Mar 19, 2026
Mitchell's Fruit Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 152.01 | 157.55 | 152.00 | 154.52 | 154.52 | 1.60% | 4,241 |
| Mar 18, 2026 | 154.98 | 154.98 | 152.00 | 152.08 | 152.08 | 0.05% | 3,677 |
| Mar 17, 2026 | 152.12 | 157.00 | 151.10 | 152.01 | 152.01 | -1.87% | 1,132 |
| Mar 16, 2026 | 152.00 | 155.00 | 150.10 | 154.90 | 154.90 | 0.97% | 6,588 |
| Mar 13, 2026 | 157.99 | 157.99 | 152.00 | 153.41 | 153.41 | -1.79% | 2,109 |
| Mar 12, 2026 | 156.99 | 159.94 | 154.00 | 156.20 | 156.20 | 0.78% | 3,924 |
| Mar 11, 2026 | 154.97 | 155.00 | 150.50 | 154.99 | 154.99 | 1.72% | 1,880 |
| Mar 10, 2026 | 144.00 | 158.34 | 144.00 | 152.37 | 152.37 | 5.64% | 473 |
| Mar 9, 2026 | 143.00 | 149.98 | 139.66 | 144.24 | 144.24 | -6.95% | 3,441 |
| Mar 6, 2026 | 156.46 | 156.54 | 154.05 | 155.01 | 155.01 | -0.93% | 2,635 |
| Mar 5, 2026 | 155.91 | 157.30 | 154.00 | 156.46 | 156.46 | 0.35% | 15,916 |
| Mar 4, 2026 | 155.22 | 159.00 | 155.15 | 155.92 | 155.92 | 0.45% | 1,734 |
| Mar 3, 2026 | 159.50 | 159.50 | 150.11 | 155.22 | 155.22 | -0.15% | 1,893 |
| Mar 2, 2026 | 160.00 | 160.00 | 149.90 | 155.45 | 155.45 | -6.66% | 8,440 |
| Feb 27, 2026 | 165.00 | 169.95 | 165.00 | 166.55 | 166.55 | -0.79% | 5,411 |
| Feb 26, 2026 | 167.90 | 167.90 | 162.00 | 167.87 | 167.87 | 0.04% | 4,729 |
| Feb 25, 2026 | 167.02 | 170.00 | 167.00 | 167.81 | 167.81 | 0.65% | 4,596 |
| Feb 24, 2026 | 175.86 | 179.87 | 165.00 | 166.73 | 166.73 | -4.79% | 6,196 |
| Feb 23, 2026 | 178.00 | 178.00 | 175.00 | 175.12 | 175.12 | 0.24% | 1,828 |
| Feb 20, 2026 | 183.79 | 183.80 | 172.25 | 174.70 | 174.70 | -2.95% | 8,140 |
| Feb 19, 2026 | 183.65 | 183.99 | 180.00 | 180.01 | 180.01 | -2.43% | 7,942 |
| Feb 18, 2026 | 184.00 | 187.02 | 183.00 | 184.49 | 184.49 | 0.76% | 4,419 |
| Feb 17, 2026 | 191.00 | 192.00 | 182.00 | 183.10 | 183.10 | -1.56% | 10,297 |
| Feb 16, 2026 | 189.56 | 190.42 | 183.00 | 186.00 | 186.00 | -1.47% | 3,191 |
| Feb 13, 2026 | 192.00 | 192.00 | 187.37 | 188.78 | 188.78 | 0.76% | 736 |
| Feb 12, 2026 | 194.00 | 194.00 | 187.00 | 187.35 | 187.35 | -2.10% | 2,878 |
| Feb 11, 2026 | 189.10 | 192.80 | 189.10 | 191.36 | 191.36 | 0.37% | 5,868 |
| Feb 10, 2026 | 195.52 | 195.52 | 181.00 | 190.66 | 190.66 | -1.18% | 7,543 |
| Feb 9, 2026 | 194.49 | 194.50 | 190.25 | 192.93 | 192.93 | -0.81% | 812 |
| Feb 6, 2026 | 196.90 | 196.90 | 191.30 | 194.50 | 194.50 | 1.29% | 1,205 |
| Feb 4, 2026 | 192.02 | 193.01 | 191.50 | 192.03 | 192.03 | -0.50% | 4,923 |
| Feb 3, 2026 | 195.99 | 195.99 | 192.01 | 193.00 | 193.00 | 0.52% | 5,560 |
| Feb 2, 2026 | 194.00 | 196.99 | 190.01 | 192.00 | 192.00 | -2.06% | 3,593 |
| Jan 30, 2026 | 194.10 | 197.90 | 194.00 | 196.03 | 196.03 | 1.03% | 1,507 |
| Jan 29, 2026 | 197.08 | 199.90 | 193.50 | 194.03 | 194.03 | -1.55% | 8,233 |
| Jan 28, 2026 | 206.00 | 208.00 | 197.00 | 197.08 | 197.08 | -3.95% | 22,800 |
| Jan 27, 2026 | 195.51 | 210.00 | 195.01 | 205.18 | 205.18 | 4.43% | 76,871 |
| Jan 26, 2026 | 193.18 | 197.00 | 193.18 | 196.47 | 196.47 | 1.70% | 30,854 |
| Jan 23, 2026 | 194.21 | 195.98 | 191.04 | 193.18 | 193.18 | -0.53% | 1,314 |
| Jan 22, 2026 | 201.00 | 202.89 | 190.11 | 194.21 | 194.21 | -1.91% | 13,242 |
| Jan 21, 2026 | 192.00 | 205.00 | 192.00 | 198.00 | 198.00 | 2.76% | 46,672 |
| Jan 20, 2026 | 190.20 | 195.00 | 190.01 | 192.69 | 192.69 | 1.27% | 25,432 |
| Jan 19, 2026 | 192.98 | 192.98 | 190.00 | 190.27 | 190.27 | -0.38% | 5,757 |
| Jan 16, 2026 | 190.01 | 193.00 | 188.11 | 191.00 | 191.00 | -0.77% | 2,671 |
| Jan 15, 2026 | 192.00 | 192.98 | 188.00 | 192.49 | 192.49 | 0.42% | 11,296 |
| Jan 14, 2026 | 191.22 | 195.00 | 191.22 | 191.69 | 191.69 | -0.18% | 168 |
| Jan 13, 2026 | 197.88 | 197.88 | 190.00 | 192.04 | 192.04 | -2.16% | 10,171 |
| Jan 12, 2026 | 197.00 | 199.00 | 190.01 | 196.28 | 196.28 | 1.10% | 16,003 |
| Jan 9, 2026 | 195.01 | 199.99 | 193.00 | 194.15 | 194.15 | -0.36% | 4,073 |
| Jan 8, 2026 | 197.00 | 199.00 | 194.63 | 194.86 | 194.86 | -0.56% | 14,095 |