Mirpurkhas Sugar Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	33.90	33.90	31.90	32.24	32.24	-0.52%	95,886
Jun 11, 2026	31.50	33.00	31.50	32.41	32.41	2.01%	107,220
Jun 10, 2026	31.26	32.00	31.26	31.77	31.77	-0.56%	40,179
Jun 9, 2026	31.80	32.98	30.99	31.95	31.95	4.48%	146,540
Jun 8, 2026	30.90	30.90	30.50	30.58	30.58	-1.13%	20,762
Jun 5, 2026	31.83	31.83	30.20	30.93	30.93	-0.83%	2,409
Jun 4, 2026	30.50	31.25	30.35	31.19	31.19	2.20%	19,828
Jun 3, 2026	31.20	31.20	30.50	30.52	30.52	-1.93%	41,799
Jun 2, 2026	31.00	31.25	30.72	31.12	31.12	-0.16%	40,225
Jun 1, 2026	31.49	31.89	30.86	31.17	31.17	-1.11%	36,546
May 29, 2026	32.45	32.45	31.30	31.52	31.52	-3.73%	72,185
May 25, 2026	32.40	34.45	31.60	32.74	32.74	3.61%	312,468
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