Mirpurkhas Sugar Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	32.02	33.50	32.02	32.80	32.80	1.71%	49,156
Aug 5, 2026	32.60	32.80	32.02	32.25	32.25	-0.59%	13,529
Aug 4, 2026	32.90	32.97	32.35	32.44	32.44	-0.40%	50,087
Aug 3, 2026	32.40	32.85	32.21	32.57	32.57	0.25%	28,527
Jul 31, 2026	32.70	32.70	32.00	32.49	32.49	1.56%	48,506
Jul 30, 2026	33.10	34.00	31.60	31.99	31.99	-4.48%	135,920
Jul 29, 2026	34.01	34.01	33.15	33.49	33.49	-1.44%	38,857
Jul 28, 2026	35.87	35.87	33.15	33.98	33.98	-1.71%	130,291
Jul 27, 2026	35.48	35.48	34.50	34.57	34.57	1.68%	73,905
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