Mirpurkhas Sugar Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	34.50	34.50	33.40	34.00	34.00	-2.30%	64,331
Jul 23, 2026	35.26	35.99	34.17	34.80	34.80	-1.30%	13,983
Jul 22, 2026	36.25	36.25	35.00	35.26	35.26	0.48%	18,332
Jul 21, 2026	35.69	36.25	34.25	35.09	35.09	-0.65%	43,721
Jul 20, 2026	35.49	36.39	33.10	35.32	35.32	-0.56%	31,513
Jul 17, 2026	37.40	37.40	35.20	35.52	35.52	-2.90%	52,490
Jul 16, 2026	35.50	37.99	34.61	36.58	36.58	4.48%	178,666
Jul 15, 2026	36.60	36.60	34.80	35.01	35.01	0.17%	28,609
Jul 14, 2026	35.90	35.90	34.51	34.95	34.95	-2.86%	37,110
Jul 13, 2026	35.30	36.48	35.30	35.98	35.98	1.10%	38,593
Jul 10, 2026	35.62	36.90	35.50	35.59	35.59	-1.00%	90,049
Jul 9, 2026	36.98	37.00	35.80	35.95	35.95	-1.64%	83,537
Jul 8, 2026	38.35	38.35	35.05	36.55	36.55	-4.77%	182,031
Jul 7, 2026	39.00	39.00	37.72	38.38	38.38	-0.44%	84,092
Jul 6, 2026	38.87	39.00	37.20	38.55	38.55	2.17%	177,940
Jul 3, 2026	36.48	38.25	36.00	37.73	37.73	2.58%	193,298
Jul 2, 2026	36.00	37.98	35.51	36.78	36.78	2.17%	209,946
Jul 1, 2026	37.00	37.34	34.15	36.00	36.00	-1.48%	160,800
Jun 30, 2026	36.05	37.50	36.05	36.54	36.54	0.86%	32,373
Jun 29, 2026	36.30	37.00	35.25	36.23	36.23	-0.41%	65,200
Jun 24, 2026	36.22	37.99	36.00	36.38	36.38	-1.17%	59,202
Jun 23, 2026	36.50	38.56	36.00	36.81	36.81	2.45%	377,467
Jun 22, 2026	37.00	37.45	35.30	35.93	35.93	-2.39%	158,067
Jun 19, 2026	35.50	38.30	35.01	36.81	36.81	5.23%	685,790
Jun 18, 2026	32.60	35.36	32.01	34.98	34.98	8.50%	575,655
Jun 17, 2026	32.85	32.90	31.62	32.24	32.24	0.25%	33,454
Jun 16, 2026	31.58	32.63	31.58	32.16	32.16	-0.03%	82,551
Jun 15, 2026	32.98	33.00	31.90	32.17	32.17	-0.22%	38,362
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