Mirpurkhas Sugar Mills Limited (PSX:MIRKS)
Pakistan · Delayed Price · Currency is PKR 41.71
+0.07 (0.17%)
At close: Sep 5, 2025
Mirpurkhas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 41.99 | 42.45 | 41.48 | 41.71 | 41.71 | 0.17% | 115,363 |
| Sep 4, 2025 | 41.99 | 42.40 | 41.21 | 41.64 | 41.64 | 0.26% | 53,808 |
| Sep 3, 2025 | 41.70 | 42.50 | 41.00 | 41.53 | 41.53 | -0.67% | 75,224 |
| Sep 2, 2025 | 42.46 | 42.79 | 41.61 | 41.81 | 41.81 | -1.60% | 106,702 |
| Sep 1, 2025 | 42.00 | 43.00 | 41.35 | 42.49 | 42.49 | 2.14% | 390,286 |
| Aug 29, 2025 | 41.62 | 43.30 | 41.26 | 41.60 | 41.60 | -1.02% | 347,794 |
| Aug 28, 2025 | 43.29 | 43.49 | 41.70 | 42.03 | 42.03 | -1.96% | 241,496 |
| Aug 27, 2025 | 43.31 | 44.49 | 42.60 | 42.87 | 42.87 | -0.88% | 355,906 |
| Aug 26, 2025 | 43.75 | 44.50 | 42.51 | 43.25 | 43.25 | 0.49% | 926,119 |
| Aug 25, 2025 | 39.66 | 43.68 | 39.50 | 43.04 | 43.04 | 8.39% | 2,175,000 |
| Aug 22, 2025 | 40.80 | 40.95 | 39.50 | 39.71 | 39.71 | -2.38% | 116,623 |
| Aug 21, 2025 | 41.35 | 41.81 | 39.60 | 40.68 | 40.68 | -1.81% | 369,855 |
| Aug 20, 2025 | 39.79 | 42.30 | 38.70 | 41.43 | 41.43 | 6.75% | 923,527 |
| Aug 19, 2025 | 38.68 | 40.45 | 38.55 | 38.81 | 38.81 | -0.23% | 571,627 |
| Aug 18, 2025 | 39.76 | 39.76 | 38.07 | 38.90 | 38.90 | -0.28% | 276,169 |
| Aug 15, 2025 | 37.50 | 41.20 | 37.50 | 39.01 | 39.01 | 4.17% | 834,224 |
| Aug 13, 2025 | 37.50 | 38.00 | 36.50 | 37.45 | 37.45 | 0.51% | 165,760 |
| Aug 12, 2025 | 38.00 | 38.90 | 37.01 | 37.26 | 37.26 | -0.24% | 527,119 |
| Aug 11, 2025 | 35.74 | 38.13 | 35.74 | 37.35 | 37.35 | 7.39% | 1,615,349 |
| Aug 8, 2025 | 35.00 | 35.73 | 34.33 | 34.78 | 34.78 | 0.12% | 129,096 |
| Aug 7, 2025 | 35.88 | 35.88 | 34.60 | 34.74 | 34.74 | -1.45% | 94,363 |
| Aug 6, 2025 | 34.84 | 35.99 | 34.55 | 35.25 | 35.25 | 1.06% | 107,109 |
| Aug 5, 2025 | 34.39 | 35.55 | 33.72 | 34.88 | 34.88 | 3.20% | 178,612 |
| Aug 4, 2025 | 34.01 | 34.50 | 33.71 | 33.80 | 33.80 | -0.62% | 29,727 |
| Aug 1, 2025 | 34.89 | 34.89 | 33.79 | 34.01 | 34.01 | -1.42% | 43,241 |
| Jul 31, 2025 | 35.47 | 35.47 | 34.05 | 34.50 | 34.50 | -1.40% | 80,310 |
| Jul 30, 2025 | 34.11 | 35.60 | 34.11 | 34.99 | 34.99 | 0.78% | 80,702 |
| Jul 29, 2025 | 36.85 | 37.20 | 34.52 | 34.72 | 34.72 | -0.80% | 687,474 |
| Jul 28, 2025 | 35.96 | 36.00 | 34.90 | 35.00 | 35.00 | -0.26% | 87,600 |
| Jul 25, 2025 | 35.10 | 35.65 | 35.00 | 35.09 | 35.09 | -1.21% | 52,727 |
| Jul 24, 2025 | 37.50 | 37.60 | 35.31 | 35.52 | 35.52 | -3.97% | 219,355 |
| Jul 23, 2025 | 34.50 | 37.50 | 34.10 | 36.99 | 36.99 | 5.41% | 331,016 |
| Jul 22, 2025 | 38.38 | 38.38 | 35.00 | 35.09 | 35.09 | -4.83% | 310,918 |
| Jul 21, 2025 | 33.30 | 36.87 | 33.30 | 36.87 | 36.87 | 9.99% | 908,547 |
| Jul 18, 2025 | 33.21 | 35.25 | 33.05 | 33.52 | 33.52 | -0.56% | 30,734 |
| Jul 17, 2025 | 34.05 | 34.49 | 33.60 | 33.71 | 33.71 | -1.03% | 44,546 |
| Jul 16, 2025 | 33.05 | 34.50 | 33.05 | 34.06 | 34.06 | 0.12% | 34,945 |
| Jul 15, 2025 | 34.50 | 34.50 | 34.00 | 34.02 | 34.02 | -1.39% | 68,387 |
| Jul 14, 2025 | 34.50 | 36.80 | 34.04 | 34.50 | 34.50 | 1.56% | 201,838 |
| Jul 11, 2025 | 34.79 | 34.79 | 33.60 | 33.97 | 33.97 | -0.96% | 44,533 |
| Jul 10, 2025 | 35.90 | 35.90 | 34.00 | 34.30 | 34.30 | 0.12% | 109,672 |
| Jul 9, 2025 | 35.50 | 35.50 | 33.70 | 34.26 | 34.26 | -2.00% | 115,191 |
| Jul 8, 2025 | 36.00 | 36.10 | 33.25 | 34.96 | 34.96 | 0.52% | 226,742 |
| Jul 7, 2025 | 32.50 | 35.00 | 32.00 | 34.78 | 34.78 | 6.23% | 113,289 |
| Jul 4, 2025 | 32.26 | 33.35 | 32.26 | 32.74 | 32.74 | -0.79% | 13,526 |
| Jul 3, 2025 | 33.00 | 33.40 | 31.51 | 33.00 | 33.00 | 1.13% | 37,330 |
| Jul 2, 2025 | 33.48 | 33.48 | 31.11 | 32.63 | 32.63 | -0.31% | 15,636 |
| Jul 1, 2025 | 32.51 | 33.97 | 32.51 | 32.73 | 32.73 | -0.67% | 11,231 |
| Jun 30, 2025 | 32.90 | 34.40 | 32.50 | 32.95 | 32.95 | 1.38% | 110,804 |
| Jun 27, 2025 | 32.30 | 32.50 | 32.15 | 32.50 | 32.50 | 0.62% | 73,098 |