Mirpurkhas Sugar Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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