Mirpurkhas Sugar Mills Limited (PSX:MIRKS)
Pakistan · Delayed Price · Currency is PKR 39.12
+0.28 (0.72%)
At close: Nov 28, 2025
Mirpurkhas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 39.62 | 40.30 | 39.06 | 39.43 | 39.43 | -0.78% | 65,553 |
| Nov 19, 2025 | 40.26 | 40.40 | 39.45 | 39.74 | 39.74 | -1.29% | 95,290 |
| Nov 18, 2025 | 41.38 | 41.38 | 40.20 | 40.26 | 40.26 | -0.76% | 139,103 |
| Nov 17, 2025 | 43.00 | 43.88 | 39.60 | 40.57 | 40.57 | -3.34% | 1,765,554 |
| Nov 14, 2025 | 38.49 | 41.97 | 37.90 | 41.97 | 41.97 | 10.01% | 1,106,707 |
| Nov 13, 2025 | 38.38 | 38.68 | 37.90 | 38.15 | 38.15 | -0.63% | 36,767 |
| Nov 12, 2025 | 38.03 | 38.89 | 37.61 | 38.39 | 38.39 | 0.95% | 50,325 |
| Nov 11, 2025 | 38.32 | 39.19 | 38.00 | 38.03 | 38.03 | -1.83% | 38,440 |
| Nov 10, 2025 | 38.99 | 38.99 | 38.01 | 38.74 | 38.74 | 0.47% | 46,889 |
| Nov 7, 2025 | 38.01 | 39.65 | 37.99 | 38.56 | 38.56 | 1.10% | 135,273 |
| Nov 6, 2025 | 38.01 | 38.33 | 37.50 | 38.14 | 38.14 | 0.66% | 25,384 |
| Nov 5, 2025 | 37.99 | 38.84 | 37.45 | 37.89 | 37.89 | 0.99% | 93,801 |
| Nov 4, 2025 | 37.98 | 37.98 | 37.25 | 37.52 | 37.52 | -1.11% | 64,054 |
| Nov 3, 2025 | 38.50 | 38.56 | 37.90 | 37.94 | 37.94 | -0.26% | 53,792 |
| Oct 31, 2025 | 38.50 | 38.63 | 37.65 | 38.04 | 38.04 | 1.39% | 31,975 |
| Oct 30, 2025 | 37.86 | 38.49 | 37.50 | 37.52 | 37.52 | -0.71% | 47,242 |
| Oct 29, 2025 | 38.90 | 38.90 | 37.60 | 37.79 | 37.79 | -1.56% | 102,734 |
| Oct 28, 2025 | 39.00 | 39.39 | 38.11 | 38.39 | 38.39 | -0.98% | 87,161 |
| Oct 27, 2025 | 38.60 | 39.00 | 38.50 | 38.77 | 38.77 | -0.97% | 76,558 |
| Oct 24, 2025 | 39.21 | 40.00 | 39.00 | 39.15 | 39.15 | -1.61% | 87,639 |
| Oct 23, 2025 | 39.49 | 40.36 | 39.26 | 39.79 | 39.79 | 1.40% | 245,428 |
| Oct 22, 2025 | 39.01 | 39.89 | 38.51 | 39.24 | 39.24 | 1.08% | 71,042 |
| Oct 21, 2025 | 39.31 | 39.89 | 38.75 | 38.82 | 38.82 | -1.25% | 193,296 |
| Oct 20, 2025 | 40.49 | 40.49 | 38.53 | 39.31 | 39.31 | -0.51% | 81,862 |
| Oct 17, 2025 | 39.50 | 40.80 | 39.00 | 39.51 | 39.51 | -0.33% | 140,966 |
| Oct 16, 2025 | 40.10 | 40.75 | 39.12 | 39.64 | 39.64 | -0.55% | 92,296 |
| Oct 15, 2025 | 39.00 | 41.25 | 39.00 | 39.86 | 39.86 | 2.47% | 714,527 |
| Oct 14, 2025 | 38.30 | 39.49 | 38.30 | 38.90 | 38.90 | 2.94% | 142,423 |
| Oct 13, 2025 | 37.51 | 38.50 | 37.50 | 37.79 | 37.79 | - | 120,041 |
| Oct 10, 2025 | 38.49 | 40.75 | 37.50 | 37.79 | 37.79 | -1.31% | 553,614 |
| Oct 9, 2025 | 39.83 | 40.00 | 38.03 | 38.29 | 38.29 | -3.84% | 276,999 |
| Oct 8, 2025 | 41.99 | 41.99 | 39.11 | 39.82 | 39.82 | -4.76% | 448,938 |
| Oct 7, 2025 | 42.82 | 43.85 | 41.50 | 41.81 | 41.81 | -3.37% | 1,233,577 |
| Oct 6, 2025 | 41.50 | 44.25 | 40.80 | 43.27 | 43.27 | 6.89% | 4,207,177 |
| Oct 3, 2025 | 36.51 | 40.48 | 36.00 | 40.48 | 40.48 | 10.00% | 3,307,454 |
| Oct 2, 2025 | 37.50 | 37.90 | 36.50 | 36.80 | 36.80 | -0.94% | 171,704 |
| Oct 1, 2025 | 37.90 | 37.90 | 37.00 | 37.15 | 37.15 | -0.93% | 35,557 |
| Sep 30, 2025 | 37.90 | 38.89 | 37.10 | 37.50 | 37.50 | -1.76% | 121,529 |
| Sep 29, 2025 | 39.00 | 39.00 | 38.00 | 38.17 | 38.17 | -0.83% | 76,765 |
| Sep 26, 2025 | 37.50 | 39.40 | 37.50 | 38.49 | 38.49 | -0.41% | 59,406 |
| Sep 25, 2025 | 38.39 | 39.00 | 38.20 | 38.65 | 38.65 | 0.68% | 44,274 |
| Sep 24, 2025 | 38.77 | 38.80 | 38.20 | 38.39 | 38.39 | 0.13% | 91,718 |
| Sep 23, 2025 | 38.89 | 38.89 | 38.10 | 38.34 | 38.34 | -0.21% | 55,462 |
| Sep 22, 2025 | 39.01 | 39.01 | 38.00 | 38.42 | 38.42 | 0.34% | 74,725 |