Mirpurkhas Sugar Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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