Mitchell's Fruit Farms Limited (PSX:MFFL)
Pakistan · Delayed Price · Currency is PKR 158.00
+0.81 (0.52%)
At close: May 22, 2026
Mitchell's Fruit Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 162.70 | 162.70 | 155.06 | 157.02 | 157.02 | -1.19% | 1,707 |
| May 7, 2026 | 162.00 | 162.00 | 157.03 | 158.91 | 158.91 | -0.08% | 6,685 |
| May 6, 2026 | 155.01 | 160.00 | 152.10 | 159.03 | 159.03 | 3.51% | 9,089 |
| May 5, 2026 | 156.99 | 156.99 | 154.00 | 153.64 | 153.64 | - | 124 |
| May 4, 2026 | 155.09 | 159.90 | 153.50 | 153.64 | 153.64 | 0.85% | 1,838 |
| Apr 30, 2026 | 157.00 | 157.00 | 145.00 | 152.34 | 152.34 | -2.97% | 7,988 |
| Apr 29, 2026 | 158.50 | 160.99 | 156.21 | 157.00 | 157.00 | -0.76% | 4,230 |
| Apr 28, 2026 | 162.00 | 162.00 | 155.50 | 158.20 | 158.20 | -2.04% | 10,036 |
| Apr 27, 2026 | 161.50 | 163.00 | 161.50 | 161.50 | 161.50 | 0.79% | 1,668 |
| Apr 24, 2026 | 161.00 | 162.98 | 160.00 | 160.23 | 160.23 | -1.61% | 3,864 |
| Apr 23, 2026 | 159.67 | 163.42 | 159.11 | 162.86 | 162.86 | 2.00% | 2,428 |
| Apr 22, 2026 | 164.98 | 164.99 | 159.10 | 159.66 | 159.66 | -2.31% | 5,755 |
| Apr 21, 2026 | 169.98 | 169.98 | 156.26 | 163.44 | 163.44 | -0.24% | 13,125 |
| Apr 20, 2026 | 169.97 | 169.97 | 163.00 | 163.84 | 163.84 | -2.20% | 2,741 |
| Apr 17, 2026 | 168.98 | 171.25 | 167.25 | 167.53 | 167.53 | 0.40% | 2,194 |
| Apr 16, 2026 | 165.01 | 171.00 | 163.00 | 166.87 | 166.87 | 0.51% | 8,123 |
| Apr 15, 2026 | 164.98 | 173.98 | 160.00 | 166.02 | 166.02 | 3.19% | 15,669 |
| Apr 14, 2026 | 159.95 | 164.00 | 158.01 | 160.88 | 160.88 | 2.75% | 5,396 |
| Apr 13, 2026 | 163.95 | 166.94 | 155.02 | 156.57 | 156.57 | -4.50% | 4,478 |
| Apr 10, 2026 | 162.00 | 165.60 | 162.00 | 163.95 | 163.95 | 0.08% | 6,673 |
| Apr 9, 2026 | 161.07 | 164.64 | 161.07 | 163.82 | 163.82 | 0.08% | 4,664 |
| Apr 8, 2026 | 163.00 | 168.98 | 160.10 | 163.69 | 163.69 | 6.27% | 22,040 |
| Apr 7, 2026 | 155.95 | 155.95 | 153.25 | 154.03 | 154.03 | -0.61% | 8,924 |
| Apr 6, 2026 | 157.00 | 157.00 | 146.01 | 154.98 | 154.98 | 1.77% | 13,802 |
| Apr 3, 2026 | 154.90 | 154.90 | 150.01 | 152.28 | 152.28 | 0.01% | 4,266 |
| Apr 2, 2026 | 162.00 | 162.00 | 150.00 | 152.26 | 152.26 | -5.70% | 38,205 |
| Apr 1, 2026 | 159.00 | 163.00 | 155.01 | 161.47 | 161.47 | 4.70% | 5,504 |
| Mar 31, 2026 | 148.99 | 155.85 | 148.99 | 154.22 | 154.22 | 6.28% | 8,577 |
| Mar 30, 2026 | 159.00 | 163.00 | 144.00 | 145.11 | 145.11 | -8.70% | 16,816 |
| Mar 27, 2026 | 160.10 | 164.63 | 155.00 | 158.93 | 158.93 | -1.85% | 5,249 |
| Mar 26, 2026 | 166.45 | 166.45 | 161.01 | 161.93 | 161.93 | -2.69% | 3,196 |
| Mar 25, 2026 | 160.00 | 166.99 | 160.00 | 166.40 | 166.40 | 4.00% | 8,005 |
| Mar 24, 2026 | 159.99 | 164.00 | 156.01 | 160.00 | 160.00 | 3.55% | 1,765 |
| 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 |