Mirpurkhas Sugar Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	35.20	36.40	35.20	35.82	35.82	-5.46%	104,213
Jan 29, 2026	38.31	38.48	37.10	37.89	37.89	0.13%	31,534
Jan 28, 2026	37.61	38.30	37.61	37.84	37.84	0.69%	12,060
Jan 27, 2026	38.49	38.49	37.49	37.58	37.58	-1.52%	52,323
Jan 26, 2026	38.01	38.70	37.52	38.16	38.16	0.50%	48,208
Jan 23, 2026	38.15	38.75	37.70	37.97	37.97	-0.73%	35,459
Jan 22, 2026	38.60	38.60	38.05	38.25	38.25	0.34%	15,370
Jan 21, 2026	38.41	38.80	38.03	38.12	38.12	-0.73%	42,994
Jan 20, 2026	38.55	38.85	38.22	38.40	38.40	-0.26%	57,480
Jan 19, 2026	38.75	39.23	38.21	38.50	38.50	-1.23%	78,869
Jan 16, 2026	39.35	39.71	38.05	38.98	38.98	1.96%	214,035
Jan 15, 2026	38.50	38.51	38.01	38.23	38.23	-	157,165
Jan 14, 2026	39.00	39.00	38.00	38.23	38.23	-1.42%	75,519
Jan 13, 2026	38.50	39.35	38.12	38.78	38.78	0.65%	51,990
Jan 12, 2026	38.24	39.49	38.24	38.53	38.53	-0.28%	64,769
Jan 9, 2026	39.45	39.95	38.52	38.64	38.64	-2.05%	57,441
Jan 8, 2026	39.39	39.75	38.75	39.45	39.45	0.77%	105,712
Jan 7, 2026	39.30	39.87	38.75	39.15	39.15	0.36%	47,826
Jan 6, 2026	40.90	40.90	38.57	39.01	39.01	-0.61%	122,806
Jan 5, 2026	40.04	40.20	38.79	39.25	39.25	-3.33%	411,541
Jan 2, 2026	42.25	42.25	40.00	40.60	40.60	-1.12%	311,508
Jan 1, 2026	40.01	42.40	40.01	41.06	41.06	1.13%	556,732
Dec 31, 2025	39.50	41.00	38.60	40.60	40.60	3.49%	621,105
Dec 30, 2025	36.75	40.35	36.60	39.23	39.23	6.86%	798,523
Dec 29, 2025	36.98	37.75	36.60	36.71	36.71	-0.11%	33,181
Dec 26, 2025	37.00	37.95	36.55	36.75	36.75	-0.65%	83,302
Dec 24, 2025	37.12	37.60	36.90	36.99	36.99	-0.80%	27,572
Dec 23, 2025	37.30	38.90	36.55	37.29	37.29	0.84%	230,313
Dec 22, 2025	37.04	37.50	36.74	36.98	36.98	-0.32%	115,586
Dec 19, 2025	38.50	38.90	36.50	37.10	37.10	-3.23%	317,433
Dec 18, 2025	39.90	39.90	38.00	38.34	38.34	-2.94%	289,261
Dec 17, 2025	39.65	40.50	39.10	39.50	39.50	-0.65%	182,834
Dec 16, 2025	39.00	41.26	38.69	39.76	39.76	2.58%	753,480
Dec 15, 2025	39.50	39.50	38.50	38.76	38.76	-0.44%	147,659
Dec 12, 2025	39.00	39.46	38.80	38.93	38.93	-0.64%	86,438
Dec 11, 2025	39.11	39.79	39.01	39.18	39.18	-1.04%	89,370
Dec 10, 2025	39.16	39.89	39.00	39.59	39.59	1.10%	111,006
Dec 9, 2025	39.50	39.50	39.00	39.16	39.16	-0.51%	40,393
Dec 8, 2025	38.75	39.49	38.53	39.36	39.36	0.64%	41,804
Dec 5, 2025	39.05	39.44	38.50	39.11	39.11	0.41%	90,160
Dec 4, 2025	38.53	40.30	38.50	38.95	38.95	0.70%	350,138
Dec 3, 2025	38.86	39.00	38.51	38.68	38.68	-0.92%	62,095
Dec 2, 2025	39.00	39.30	38.31	39.04	39.04	-0.10%	70,495
Dec 1, 2025	39.00	39.40	38.66	39.08	39.08	-0.10%	52,840
Nov 28, 2025	39.00	39.79	38.75	39.12	39.12	0.72%	61,320
Nov 27, 2025	38.54	39.15	38.54	38.84	38.84	-0.33%	23,717
Nov 26, 2025	38.70	39.33	38.50	38.97	38.97	-0.03%	79,199
Nov 25, 2025	39.21	39.57	38.56	38.98	38.98	-1.09%	155,023
Nov 24, 2025	39.20	40.00	39.20	39.41	39.41	-0.33%	28,085
Nov 21, 2025	39.25	39.99	38.90	39.54	39.54	0.28%	108,531