Mirpurkhas Sugar Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	34.00	34.44	32.60	33.02	33.02	-1.78%	6,846
Aug 27, 2026	34.49	34.49	33.50	33.62	33.62	-0.68%	6,493
Aug 25, 2026	33.50	34.49	32.51	33.85	33.85	1.26%	25,124
Aug 24, 2026	35.98	35.98	33.00	33.43	33.43	-0.42%	61,838
Aug 21, 2026	34.90	34.90	33.20	33.57	33.57	0.87%	8,652
Aug 20, 2026	34.25	34.85	33.25	33.28	33.28	-2.03%	33,275
Aug 19, 2026	32.11	34.10	32.10	33.97	33.97	4.33%	105,928
Aug 18, 2026	32.31	33.50	32.25	32.56	32.56	-2.10%	29,631
Aug 17, 2026	33.50	33.88	32.06	33.26	33.26	-0.69%	25,415
Aug 13, 2026	33.01	33.50	33.00	33.49	33.49	1.61%	39,494
Aug 12, 2026	33.89	33.89	32.11	32.96	32.96	0.15%	64,275
Aug 11, 2026	33.45	33.45	32.20	32.91	32.91	-0.33%	12,452
Aug 10, 2026	33.00	33.74	32.25	33.02	33.02	0.06%	37,713
Aug 7, 2026	32.07	33.69	32.07	33.00	33.00	0.61%	24,455