Mitchell's Fruit Farms Limited (PSX:MFFL)
Pakistan · Delayed Price · Currency is PKR 173.23
-3.87 (-2.19%)
At close: Jul 24, 2026
Mitchell's Fruit Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 177.09 | 180.00 | 159.39 | 173.23 | 173.23 | -2.19% | 8,049 |
| Jul 23, 2026 | 173.02 | 178.00 | 173.01 | 177.10 | 177.10 | 2.61% | 7,033 |
| Jul 22, 2026 | 172.00 | 176.92 | 172.00 | 172.59 | 172.59 | -0.87% | 1,370 |
| Jul 21, 2026 | 170.08 | 182.00 | 170.08 | 174.10 | 174.10 | 1.13% | 5,592 |
| Jul 20, 2026 | 173.70 | 173.70 | 168.51 | 172.16 | 172.16 | -0.68% | 1,537 |
| Jul 17, 2026 | 174.99 | 174.99 | 172.00 | 173.34 | 173.34 | 0.78% | 2,242 |
| Jul 16, 2026 | 170.50 | 176.99 | 170.50 | 172.00 | 172.00 | -0.18% | 1,322 |
| Jul 15, 2026 | 171.00 | 174.80 | 169.10 | 172.31 | 172.31 | 1.60% | 1,518 |
| Jul 14, 2026 | 176.00 | 176.98 | 169.01 | 169.60 | 169.60 | -4.74% | 3,851 |
| Jul 13, 2026 | 176.42 | 179.50 | 176.00 | 178.04 | 178.04 | 0.92% | 5,987 |
| Jul 10, 2026 | 177.00 | 179.99 | 174.00 | 176.42 | 176.42 | 0.52% | 2,222 |
| Jul 9, 2026 | 180.00 | 180.00 | 172.21 | 175.50 | 175.50 | -1.09% | 2,740 |
| Jul 8, 2026 | 185.50 | 185.70 | 174.01 | 177.44 | 177.44 | -2.73% | 8,394 |
| Jul 7, 2026 | 184.00 | 184.00 | 182.00 | 182.42 | 182.42 | -1.01% | 9,768 |
| Jul 6, 2026 | 183.50 | 186.00 | 182.00 | 184.29 | 184.29 | 0.16% | 5,715 |
| Jul 3, 2026 | 182.10 | 188.00 | 180.01 | 183.99 | 183.99 | 0.62% | 22,862 |
| Jul 2, 2026 | 180.00 | 186.47 | 180.00 | 182.85 | 182.85 | 1.15% | 23,713 |
| Jul 1, 2026 | 184.00 | 184.00 | 180.00 | 180.77 | 180.77 | 0.40% | 9,971 |
| Jun 30, 2026 | 182.10 | 183.90 | 178.01 | 180.05 | 180.05 | -2.09% | 8,362 |
| Jun 29, 2026 | 187.00 | 189.00 | 181.10 | 183.90 | 183.90 | -1.55% | 14,947 |
| Jun 24, 2026 | 193.99 | 202.00 | 185.00 | 186.79 | 186.79 | -1.14% | 126,488 |
| Jun 23, 2026 | 175.00 | 188.94 | 175.00 | 188.94 | 188.94 | 10.00% | 84,810 |
| Jun 22, 2026 | 168.00 | 177.60 | 164.02 | 171.76 | 171.76 | 3.21% | 34,425 |
| Jun 19, 2026 | 169.97 | 170.99 | 166.00 | 166.42 | 166.42 | -1.21% | 6,642 |
| Jun 18, 2026 | 166.91 | 168.50 | 166.90 | 168.45 | 168.45 | 0.92% | 25,954 |
| Jun 17, 2026 | 168.87 | 169.00 | 164.00 | 166.91 | 166.91 | -0.45% | 24,868 |
| Jun 16, 2026 | 166.20 | 168.99 | 166.13 | 167.66 | 167.66 | 0.46% | 4,771 |
| Jun 15, 2026 | 161.50 | 168.00 | 160.50 | 166.90 | 166.90 | 5.17% | 121,148 |
| Jun 12, 2026 | 158.43 | 159.50 | 158.12 | 158.70 | 158.70 | 0.70% | 667 |
| Jun 11, 2026 | 157.06 | 159.00 | 157.06 | 157.59 | 157.59 | -0.26% | 894 |
| Jun 10, 2026 | 158.13 | 159.90 | 158.00 | 158.00 | 158.00 | -0.08% | 1,669 |
| Jun 9, 2026 | 160.00 | 160.00 | 158.00 | 158.13 | 158.13 | 0.03% | 895 |
| Jun 8, 2026 | 157.00 | 158.96 | 157.00 | 158.08 | 158.08 | 0.53% | 522 |
| Jun 5, 2026 | 159.50 | 161.00 | 156.75 | 157.24 | 157.24 | -0.47% | 8,061 |
| Jun 4, 2026 | 158.40 | 158.99 | 156.26 | 157.99 | 157.99 | - | 143 |
| Jun 3, 2026 | 158.50 | 158.50 | 157.57 | 157.99 | 157.99 | 0.89% | 787 |
| Jun 2, 2026 | 158.49 | 158.49 | 157.04 | 156.59 | 156.59 | - | 109 |
| Jun 1, 2026 | 158.03 | 163.00 | 155.00 | 156.59 | 156.59 | -2.18% | 14,406 |
| May 29, 2026 | 160.01 | 163.79 | 157.00 | 160.08 | 160.08 | -0.48% | 1,918 |
| May 25, 2026 | 160.90 | 161.11 | 159.00 | 160.86 | 160.86 | 1.81% | 2,577 |
| May 22, 2026 | 156.90 | 160.82 | 152.23 | 158.00 | 158.00 | 0.52% | 10,100 |
| May 21, 2026 | 159.00 | 159.25 | 156.01 | 157.19 | 157.19 | -0.19% | 1,285 |
| May 20, 2026 | 155.77 | 157.50 | 155.00 | 157.49 | 157.49 | 0.63% | 1,902 |
| May 19, 2026 | 157.02 | 159.48 | 156.50 | 156.51 | 156.51 | 0.29% | 1,014 |
| May 18, 2026 | 156.01 | 158.98 | 156.01 | 156.05 | 156.05 | -0.82% | 312 |
| May 15, 2026 | 156.25 | 160.00 | 156.25 | 157.34 | 157.34 | 0.38% | 1,236 |
| May 14, 2026 | 161.50 | 162.67 | 156.01 | 156.75 | 156.75 | -2.64% | 1,232 |
| May 13, 2026 | 161.99 | 162.30 | 160.50 | 161.00 | 161.00 | 0.24% | 43,479 |
| May 12, 2026 | 162.75 | 162.75 | 160.51 | 160.62 | 160.62 | -0.32% | 43,184 |
| May 11, 2026 | 158.50 | 162.00 | 157.00 | 161.13 | 161.13 | 2.62% | 1,884 |