Mirpurkhas Sugar Mills Limited (PSX:MIRKS)
Pakistan · Delayed Price · Currency is PKR 37.50
-0.67 (-1.76%)
At close: Sep 30, 2025
Mirpurkhas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 38.90 | 39.15 | 38.02 | 38.29 | 38.29 | -0.60% | 61,672 |
| Sep 18, 2025 | 37.51 | 39.25 | 37.51 | 38.52 | 38.52 | 1.13% | 138,753 |
| Sep 17, 2025 | 38.30 | 38.95 | 38.00 | 38.09 | 38.09 | -0.39% | 81,209 |
| Sep 16, 2025 | 38.99 | 38.99 | 38.15 | 38.24 | 38.24 | -0.08% | 27,404 |
| Sep 15, 2025 | 38.51 | 38.51 | 37.30 | 38.27 | 38.27 | -1.49% | 39,792 |
| Sep 12, 2025 | 39.75 | 39.75 | 38.25 | 38.85 | 38.85 | -0.77% | 73,984 |
| Sep 11, 2025 | 38.50 | 39.65 | 38.50 | 39.15 | 39.15 | 3.03% | 131,207 |
| Sep 10, 2025 | 38.60 | 39.51 | 37.60 | 38.00 | 38.00 | -2.96% | 263,212 |
| Sep 9, 2025 | 40.60 | 40.65 | 39.00 | 39.16 | 39.16 | -3.33% | 199,116 |
| Sep 8, 2025 | 41.47 | 42.45 | 40.40 | 40.51 | 40.51 | -2.88% | 454,800 |
| 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 |