Mirpurkhas Sugar Mills Limited (PSX:MIRKS)
Pakistan · Delayed Price · Currency is PKR 30.11
+0.10 (0.33%)
At close: Nov 6, 2026
Mirpurkhas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 31.30 | 31.30 | 30.00 | 30.11 | 30.11 | 0.33% | 35,150 |
| Nov 5, 2026 | 30.99 | 30.99 | 29.80 | 30.01 | 30.01 | 0.13% | 32,639 |
| Nov 4, 2026 | 30.99 | 30.99 | 29.40 | 29.97 | 29.97 | 1.32% | 20,183 |
| Nov 3, 2026 | 29.00 | 30.50 | 29.00 | 29.58 | 29.58 | -1.40% | 24,740 |
| Nov 2, 2026 | 30.00 | 30.80 | 29.70 | 30.00 | 30.00 | 0.07% | 8,537 |
| Oct 30, 2026 | 30.15 | 30.86 | 29.90 | 29.98 | 29.98 | -0.43% | 47,750 |
| Oct 29, 2026 | 30.90 | 30.90 | 30.00 | 30.11 | 30.11 | -2.37% | 2,235 |
| Oct 28, 2026 | 30.05 | 30.84 | 30.05 | 30.84 | 30.84 | 2.49% | 688 |
| Oct 27, 2026 | 30.95 | 30.95 | 30.00 | 30.09 | 30.09 | 0.23% | 1,368 |
| Oct 26, 2026 | 30.98 | 30.98 | 30.00 | 30.02 | 30.02 | -0.33% | 22,856 |
| Oct 23, 2026 | 30.80 | 31.00 | 29.60 | 30.12 | 30.12 | -0.23% | 32,374 |
| Oct 22, 2026 | 31.00 | 31.00 | 29.55 | 30.19 | 30.19 | 0.63% | 227,814 |
| Oct 21, 2026 | 31.11 | 31.11 | 29.81 | 30.00 | 30.00 | -3.54% | 368,622 |
| Oct 20, 2026 | 31.05 | 31.51 | 31.00 | 31.10 | 31.10 | -1.27% | 21,492 |
| Oct 19, 2026 | 33.50 | 33.50 | 31.50 | 31.50 | 31.50 | 0.57% | 38,543 |
| Oct 16, 2026 | 32.85 | 32.85 | 31.00 | 31.32 | 31.32 | -4.63% | 21,348 |
| Oct 15, 2026 | 33.39 | 33.50 | 31.55 | 32.84 | 32.84 | 0.58% | 57,023 |
| Oct 14, 2026 | 33.90 | 33.90 | 30.80 | 32.65 | 32.65 | 5.63% | 138,077 |
| Oct 13, 2026 | 31.45 | 31.55 | 30.90 | 30.91 | 30.91 | 1.08% | 17,710 |
| Oct 12, 2026 | 31.50 | 31.90 | 30.56 | 30.58 | 30.58 | -2.18% | 56,623 |
| Oct 9, 2026 | 31.00 | 32.80 | 30.16 | 31.26 | 31.26 | 4.23% | 19,400 |
| Oct 8, 2026 | 30.00 | 31.05 | 29.54 | 29.99 | 29.99 | -0.10% | 76,218 |
| Oct 7, 2026 | 32.00 | 32.00 | 30.00 | 30.02 | 30.02 | -0.89% | 18,214 |
| Oct 6, 2026 | 31.00 | 31.00 | 29.90 | 30.29 | 30.29 | -3.20% | 35,781 |
| Oct 5, 2026 | 31.32 | 31.40 | 31.00 | 31.29 | 31.29 | -0.98% | 3,192 |
| Oct 2, 2026 | 32.05 | 33.39 | 31.50 | 31.60 | 31.60 | -3.51% | 6,477 |
| Oct 1, 2026 | 31.42 | 32.85 | 31.01 | 32.75 | 32.75 | 3.05% | 25,724 |
| Sep 30, 2026 | 33.40 | 33.40 | 31.40 | 31.78 | 31.78 | 1.63% | 1,174 |
| Sep 29, 2026 | 32.01 | 32.30 | 31.06 | 31.27 | 31.27 | -2.77% | 7,878 |
| Sep 28, 2026 | 32.90 | 32.90 | 32.05 | 32.16 | 32.16 | -1.32% | 6,991 |
| Sep 25, 2026 | 34.69 | 34.69 | 32.18 | 32.59 | 32.59 | - | 8,421 |
| Sep 24, 2026 | 32.99 | 33.49 | 32.02 | 32.59 | 32.59 | 0.74% | 19,805 |
| Sep 23, 2026 | 33.25 | 33.25 | 31.70 | 32.35 | 32.35 | 2.31% | 25,150 |
| Sep 22, 2026 | 32.00 | 32.20 | 31.56 | 31.62 | 31.62 | -0.88% | 7,604 |
| Sep 21, 2026 | 31.50 | 32.00 | 31.49 | 31.90 | 31.90 | 1.43% | 8,381 |
| Sep 18, 2026 | 31.10 | 31.49 | 31.10 | 31.45 | 31.45 | 1.78% | 3,286 |
| Sep 17, 2026 | 30.57 | 31.00 | 30.51 | 30.90 | 30.90 | 0.98% | 3,594 |
| Sep 16, 2026 | 30.10 | 31.99 | 30.00 | 30.60 | 30.60 | -0.03% | 6,760 |
| Sep 15, 2026 | 30.00 | 32.85 | 29.11 | 30.61 | 30.61 | -0.33% | 9,445 |
| Sep 14, 2026 | 32.00 | 32.00 | 30.51 | 30.71 | 30.71 | -0.94% | 6,112 |
| Sep 11, 2026 | 30.55 | 32.90 | 29.26 | 31.00 | 31.00 | 2.14% | 44,819 |
| Sep 10, 2026 | 32.00 | 32.98 | 30.11 | 30.35 | 30.35 | -5.72% | 58,423 |
| Sep 9, 2026 | 33.00 | 33.00 | 32.00 | 32.19 | 32.19 | -0.95% | 4,562 |
| Sep 8, 2026 | 32.60 | 32.89 | 31.61 | 32.50 | 32.50 | 0.59% | 26,523 |
| Sep 7, 2026 | 33.00 | 33.35 | 32.00 | 32.31 | 32.31 | -2.39% | 16,669 |
| Sep 4, 2026 | 33.00 | 35.80 | 32.11 | 33.10 | 33.10 | 1.50% | 16,433 |
| Sep 3, 2026 | 32.50 | 33.00 | 32.50 | 32.61 | 32.61 | -1.09% | 3,175 |
| Sep 2, 2026 | 32.10 | 33.00 | 32.10 | 32.97 | 32.97 | 1.13% | 13,955 |
| Sep 1, 2026 | 33.90 | 33.90 | 32.50 | 32.60 | 32.60 | -0.58% | 17,279 |
| Aug 31, 2026 | 33.90 | 33.90 | 32.70 | 32.79 | 32.79 | -0.70% | 9,066 |