Mirpurkhas Sugar Mills Limited (PSX:MIRKS)
Pakistan · Delayed Price · Currency is PKR 24.55
+0.55 (2.29%)
At close: Mar 19, 2026
Mirpurkhas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 24.95 | 25.30 | 24.50 | 24.55 | 24.55 | 2.29% | 44,273 |
| Mar 18, 2026 | 24.55 | 24.83 | 24.00 | 24.00 | 24.00 | 1.65% | 6,675 |
| Mar 17, 2026 | 23.50 | 24.00 | 23.50 | 23.61 | 23.61 | 1.68% | 20,949 |
| Mar 16, 2026 | 25.00 | 25.00 | 23.11 | 23.22 | 23.22 | -7.12% | 74,619 |
| Mar 13, 2026 | 25.40 | 25.50 | 25.00 | 25.00 | 25.00 | - | 15,911 |
| Mar 12, 2026 | 25.00 | 25.50 | 25.00 | 25.00 | 25.00 | -0.04% | 7,716 |
| Mar 11, 2026 | 25.74 | 25.94 | 25.00 | 25.01 | 25.01 | -1.84% | 9,632 |
| Mar 10, 2026 | 25.70 | 25.75 | 24.50 | 25.48 | 25.48 | 7.37% | 92,750 |
| Mar 9, 2026 | 24.10 | 24.60 | 23.68 | 23.73 | 23.73 | -9.81% | 78,188 |
| Mar 6, 2026 | 24.92 | 26.93 | 24.40 | 26.31 | 26.31 | 4.12% | 8,735 |
| Mar 5, 2026 | 24.30 | 25.27 | 24.30 | 25.27 | 25.27 | 10.01% | 75,959 |
| Mar 4, 2026 | 23.99 | 24.01 | 22.70 | 22.97 | 22.97 | 1.32% | 576,693 |
| Mar 3, 2026 | 25.15 | 25.15 | 22.28 | 22.67 | 22.67 | -8.40% | 104,426 |
| Mar 2, 2026 | 25.00 | 26.05 | 24.75 | 24.75 | 24.75 | -10.00% | 98,638 |
| Feb 27, 2026 | 27.17 | 28.00 | 27.17 | 27.50 | 27.50 | -1.68% | 21,565 |
| Feb 26, 2026 | 28.38 | 28.38 | 27.00 | 27.97 | 27.97 | -0.11% | 41,758 |
| Feb 25, 2026 | 29.00 | 29.00 | 27.65 | 28.00 | 28.00 | 0.32% | 7,803 |
| Feb 24, 2026 | 28.12 | 28.12 | 26.30 | 27.91 | 27.91 | -0.75% | 64,246 |
| Feb 23, 2026 | 30.00 | 30.00 | 27.11 | 28.12 | 28.12 | -4.45% | 57,646 |
| Feb 20, 2026 | 29.56 | 30.01 | 29.00 | 29.43 | 29.43 | -0.91% | 59,219 |
| Feb 19, 2026 | 32.49 | 34.48 | 29.25 | 29.70 | 29.70 | -7.04% | 195,694 |
| Feb 18, 2026 | 31.12 | 32.26 | 29.52 | 31.95 | 31.95 | 0.41% | 343,831 |
| Feb 17, 2026 | 35.35 | 37.80 | 31.82 | 31.82 | 31.82 | -10.01% | 1,640,703 |
| Feb 16, 2026 | 32.90 | 35.38 | 32.16 | 35.36 | 35.36 | 9.95% | 1,372,103 |
| Feb 13, 2026 | 32.75 | 33.01 | 30.50 | 32.16 | 32.16 | -4.91% | 686,375 |
| Feb 12, 2026 | 33.53 | 35.43 | 33.50 | 33.82 | 33.82 | -2.11% | 149,888 |
| Feb 11, 2026 | 34.49 | 34.86 | 33.99 | 34.55 | 34.55 | 1.05% | 21,197 |
| Feb 10, 2026 | 34.15 | 35.39 | 34.11 | 34.19 | 34.19 | -0.29% | 24,309 |
| Feb 9, 2026 | 34.03 | 35.40 | 34.03 | 34.29 | 34.29 | -1.92% | 42,413 |
| Feb 6, 2026 | 35.40 | 36.50 | 34.51 | 34.96 | 34.96 | -1.24% | 40,901 |
| Feb 4, 2026 | 36.70 | 36.70 | 35.36 | 35.40 | 35.40 | -1.67% | 59,617 |
| Feb 3, 2026 | 36.90 | 36.90 | 35.52 | 36.00 | 36.00 | 0.25% | 114,134 |
| Feb 2, 2026 | 36.77 | 36.77 | 35.81 | 35.91 | 35.91 | 0.25% | 26,038 |
| 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 |