Mirpurkhas Sugar Mills Limited (PSX:MIRKS)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
39.31
-0.20 (-0.51%)
At close: Oct 20, 2025

Mirpurkhas Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202539.3139.8938.7538.8238.82-1.25%193,296
Oct 20, 202540.4940.4938.5339.3139.31-0.51%81,862
Oct 17, 202539.5040.8039.0039.5139.51-0.33%140,966
Oct 16, 202540.1040.7539.1239.6439.64-0.55%92,296
Oct 15, 202539.0041.2539.0039.8639.862.47%714,527
Oct 14, 202538.3039.4938.3038.9038.902.94%142,423
Oct 13, 202537.5138.5037.5037.7937.79-120,041
Oct 10, 202538.4940.7537.5037.7937.79-1.31%553,614
Oct 9, 202539.8340.0038.0338.2938.29-3.84%276,999
Oct 8, 202541.9941.9939.1139.8239.82-4.76%448,938
Oct 7, 202542.8243.8541.5041.8141.81-3.37%1,233,577
Oct 6, 202541.5044.2540.8043.2743.276.89%4,207,177
Oct 3, 202536.5140.4836.0040.4840.4810.00%3,307,454
Oct 2, 202537.5037.9036.5036.8036.80-0.94%171,704
Oct 1, 202537.9037.9037.0037.1537.15-0.93%35,557
Sep 30, 202537.9038.8937.1037.5037.50-1.76%121,529
Sep 29, 202539.0039.0038.0038.1738.17-0.83%76,765
Sep 26, 202537.5039.4037.5038.4938.49-0.41%59,406
Sep 25, 202538.3939.0038.2038.6538.650.68%44,274
Sep 24, 202538.7738.8038.2038.3938.390.13%91,718
Sep 23, 202538.8938.8938.1038.3438.34-0.21%55,462
Sep 22, 202539.0139.0138.0038.4238.420.34%74,725
Sep 19, 202538.9039.1538.0238.2938.29-0.60%61,672
Sep 18, 202537.5139.2537.5138.5238.521.13%138,753
Sep 17, 202538.3038.9538.0038.0938.09-0.39%81,209
Sep 16, 202538.9938.9938.1538.2438.24-0.08%27,404
Sep 15, 202538.5138.5137.3038.2738.27-1.49%39,792
Sep 12, 202539.7539.7538.2538.8538.85-0.77%73,984
Sep 11, 202538.5039.6538.5039.1539.153.03%131,207
Sep 10, 202538.6039.5137.6038.0038.00-2.96%263,212
Sep 9, 202540.6040.6539.0039.1639.16-3.33%199,116
Sep 8, 202541.4742.4540.4040.5140.51-2.88%454,800
Sep 5, 202541.9942.4541.4841.7141.710.17%115,363
Sep 4, 202541.9942.4041.2141.6441.640.26%53,808
Sep 3, 202541.7042.5041.0041.5341.53-0.67%75,224
Sep 2, 202542.4642.7941.6141.8141.81-1.60%106,702
Sep 1, 202542.0043.0041.3542.4942.492.14%390,286
Aug 29, 202541.6243.3041.2641.6041.60-1.02%347,794
Aug 28, 202543.2943.4941.7042.0342.03-1.96%241,496
Aug 27, 202543.3144.4942.6042.8742.87-0.88%355,906
Aug 26, 202543.7544.5042.5143.2543.250.49%926,119
Aug 25, 202539.6643.6839.5043.0443.048.39%2,175,000
Aug 22, 202540.8040.9539.5039.7139.71-2.38%116,623
Aug 21, 202541.3541.8139.6040.6840.68-1.81%369,855
Aug 20, 202539.7942.3038.7041.4341.436.75%923,527
Aug 19, 202538.6840.4538.5538.8138.81-0.23%571,627
Aug 18, 202539.7639.7638.0738.9038.90-0.28%276,169
Aug 15, 202537.5041.2037.5039.0139.014.17%834,224
Aug 13, 202537.5038.0036.5037.4537.450.51%165,760
Aug 12, 202538.0038.9037.0137.2637.26-0.24%527,119