Mirpurkhas Sugar Mills Limited (PSX:MIRKS)
Pakistan · Delayed Price · Currency is PKR 31.60
+2.26 (7.70%)
At close: May 22, 2026
Mirpurkhas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 30.00 | 32.27 | 28.65 | 31.60 | 31.60 | 7.70% | 281,582 |
| May 21, 2026 | 29.95 | 29.95 | 28.36 | 29.34 | 29.34 | 0.03% | 24,986 |
| May 20, 2026 | 30.01 | 30.01 | 29.30 | 29.33 | 29.33 | 0.86% | 21,600 |
| May 19, 2026 | 28.45 | 29.90 | 28.45 | 29.08 | 29.08 | 0.48% | 4,399 |
| May 18, 2026 | 30.10 | 30.40 | 28.80 | 28.94 | 28.94 | -3.63% | 49,263 |
| May 15, 2026 | 30.00 | 30.95 | 29.50 | 30.03 | 30.03 | 0.07% | 25,351 |
| May 14, 2026 | 30.95 | 31.49 | 30.00 | 30.01 | 30.01 | -0.63% | 77,098 |
| May 13, 2026 | 30.10 | 31.44 | 30.00 | 30.20 | 30.20 | -1.72% | 41,748 |
| May 12, 2026 | 31.70 | 31.99 | 30.50 | 30.73 | 30.73 | -3.40% | 94,654 |
| May 11, 2026 | 31.00 | 31.90 | 31.00 | 31.81 | 31.81 | -1.73% | 97,820 |
| May 8, 2026 | 30.61 | 32.80 | 30.55 | 32.37 | 32.37 | 2.86% | 116,163 |
| May 7, 2026 | 30.03 | 31.69 | 29.60 | 31.47 | 31.47 | 3.01% | 89,368 |
| May 6, 2026 | 30.98 | 31.85 | 30.00 | 30.55 | 30.55 | 1.83% | 47,477 |
| May 5, 2026 | 30.00 | 31.89 | 29.65 | 30.00 | 30.00 | -2.38% | 21,199 |
| May 4, 2026 | 32.00 | 32.00 | 30.39 | 30.73 | 30.73 | -1.66% | 80,344 |
| Apr 30, 2026 | 33.88 | 33.88 | 30.05 | 31.25 | 31.25 | -2.47% | 44,940 |
| Apr 29, 2026 | 33.20 | 34.93 | 31.31 | 32.04 | 32.04 | -3.64% | 179,243 |
| Apr 28, 2026 | 31.51 | 34.00 | 31.51 | 33.25 | 33.25 | 3.55% | 187,742 |
| Apr 27, 2026 | 30.86 | 33.18 | 30.68 | 32.11 | 32.11 | 6.29% | 273,522 |
| Apr 24, 2026 | 30.87 | 31.90 | 29.53 | 30.21 | 30.21 | -2.14% | 242,266 |
| Apr 23, 2026 | 30.25 | 31.85 | 29.36 | 30.87 | 30.87 | 2.05% | 153,606 |
| Apr 22, 2026 | 31.45 | 32.60 | 29.76 | 30.25 | 30.25 | 1.44% | 409,917 |
| Apr 21, 2026 | 27.50 | 29.82 | 27.50 | 29.82 | 29.82 | 10.00% | 216,043 |
| Apr 20, 2026 | 27.00 | 27.65 | 26.50 | 27.11 | 27.11 | -1.38% | 33,051 |
| Apr 17, 2026 | 27.35 | 27.52 | 27.00 | 27.49 | 27.49 | 2.96% | 33,684 |
| Apr 16, 2026 | 26.56 | 27.20 | 26.33 | 26.70 | 26.70 | 0.11% | 27,273 |
| Apr 15, 2026 | 27.45 | 27.45 | 26.36 | 26.67 | 26.67 | 0.64% | 43,741 |
| Apr 14, 2026 | 26.95 | 26.95 | 25.44 | 26.50 | 26.50 | 2.67% | 35,715 |
| Apr 13, 2026 | 26.84 | 26.84 | 25.75 | 25.81 | 25.81 | -3.87% | 12,999 |
| Apr 10, 2026 | 26.40 | 27.18 | 25.61 | 26.85 | 26.85 | 3.07% | 34,145 |
| Apr 9, 2026 | 25.66 | 26.96 | 25.50 | 26.05 | 26.05 | -3.66% | 20,101 |
| Apr 8, 2026 | 26.10 | 27.25 | 25.06 | 27.04 | 27.04 | 6.37% | 65,810 |
| Apr 7, 2026 | 25.85 | 25.85 | 24.17 | 25.42 | 25.42 | 0.20% | 7,234 |
| Apr 6, 2026 | 24.60 | 25.17 | 24.60 | 25.37 | 25.37 | - | 29 |
| Apr 3, 2026 | 25.25 | 25.38 | 24.07 | 25.37 | 25.37 | 2.42% | 30,652 |
| Apr 2, 2026 | 24.45 | 25.19 | 24.45 | 24.77 | 24.77 | -1.98% | 4,023 |
| Apr 1, 2026 | 25.01 | 25.49 | 24.40 | 25.27 | 25.27 | 3.91% | 59,194 |
| Mar 31, 2026 | 25.38 | 25.39 | 24.17 | 24.32 | 24.32 | -1.66% | 29,540 |
| Mar 30, 2026 | 24.69 | 25.60 | 23.57 | 24.73 | 24.73 | 0.20% | 10,480 |
| Mar 27, 2026 | 25.60 | 25.60 | 24.70 | 24.68 | 24.68 | - | 8 |
| Mar 26, 2026 | 25.65 | 25.88 | 24.65 | 24.68 | 24.68 | -2.30% | 14,531 |
| Mar 25, 2026 | 25.50 | 25.95 | 25.00 | 25.26 | 25.26 | -0.94% | 16,805 |
| Mar 24, 2026 | 25.97 | 25.97 | 24.11 | 25.50 | 25.50 | 3.87% | 17,476 |
| Mar 19, 2026 | 24.95 | 25.30 | 24.50 | 24.55 | 24.55 | 2.29% | 44,273 |
| Mar 18, 2026 | 24.55 | 24.83 | 24.00 | 24.00 | 24.00 | 1.65% | 6,675 |
| Mar 17, 2026 | 23.50 | 24.00 | 23.50 | 23.61 | 23.61 | 1.68% | 20,949 |
| Mar 16, 2026 | 25.00 | 25.00 | 23.11 | 23.22 | 23.22 | -7.12% | 74,619 |
| Mar 13, 2026 | 25.40 | 25.50 | 25.00 | 25.00 | 25.00 | - | 15,911 |
| Mar 12, 2026 | 25.00 | 25.50 | 25.00 | 25.00 | 25.00 | -0.04% | 7,716 |
| Mar 11, 2026 | 25.74 | 25.94 | 25.00 | 25.01 | 25.01 | -1.84% | 9,632 |