Mitchell's Fruit Farms Limited (PSX:MFFL)
Pakistan · Delayed Price · Currency is PKR 178.40
-6.58 (-3.56%)
At close: Aug 20, 2026
Mitchell's Fruit Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 185.00 | 185.00 | 177.00 | 178.40 | 178.40 | -3.56% | 10,147 |
| Aug 19, 2026 | 188.00 | 188.00 | 184.00 | 184.98 | 184.98 | -1.13% | 1,400 |
| Aug 18, 2026 | 190.00 | 190.20 | 185.00 | 187.10 | 187.10 | -1.07% | 10,734 |
| Aug 17, 2026 | 192.00 | 192.00 | 188.00 | 189.13 | 189.13 | -0.24% | 4,400 |
| Aug 13, 2026 | 189.42 | 192.75 | 187.00 | 189.58 | 189.58 | 0.08% | 10,306 |
| Aug 12, 2026 | 188.10 | 195.00 | 188.00 | 189.42 | 189.42 | -0.30% | 27,800 |
| Aug 11, 2026 | 174.11 | 196.80 | 174.11 | 189.99 | 189.99 | 4.96% | 144,509 |
| Aug 10, 2026 | 178.00 | 181.99 | 175.00 | 181.01 | 181.01 | 3.95% | 6,682 |
| Aug 7, 2026 | 174.00 | 176.95 | 166.00 | 174.14 | 174.14 | -1.61% | 1,492 |
| Aug 6, 2026 | 179.98 | 179.98 | 176.10 | 176.99 | 176.99 | -0.21% | 2,064 |
| Aug 5, 2026 | 176.00 | 180.00 | 176.00 | 177.36 | 177.36 | 0.97% | 3,283 |
| Aug 4, 2026 | 176.81 | 178.99 | 171.00 | 175.66 | 175.66 | -1.16% | 3,482 |
| Aug 3, 2026 | 178.01 | 180.00 | 177.16 | 177.73 | 177.73 | 0.10% | 5,009 |
| Jul 31, 2026 | 180.00 | 184.40 | 177.16 | 177.56 | 177.56 | -1.87% | 5,659 |
| Jul 30, 2026 | 174.01 | 191.99 | 174.01 | 180.95 | 180.95 | 3.41% | 92,957 |
| Jul 29, 2026 | 177.87 | 178.70 | 173.11 | 174.99 | 174.99 | -0.01% | 5,913 |
| Jul 28, 2026 | 176.09 | 179.89 | 169.05 | 175.01 | 175.01 | -0.61% | 2,664 |
| Jul 27, 2026 | 178.94 | 184.00 | 175.11 | 176.09 | 176.09 | 1.65% | 69,910 |
| 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 |