Mehran Sugar Mills Limited (PSX:MRNS)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
76.59
-0.73 (-0.94%)
At close: Oct 20, 2025

Mehran Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202578.4978.9076.0076.0076.00-0.77%34,592
Oct 20, 202575.0278.9575.0276.5976.59-0.94%59,655
Oct 17, 202575.0082.1075.0077.3277.323.47%417,347
Oct 16, 202576.9976.9974.0674.7374.73-0.32%28,107
Oct 15, 202573.5776.5073.5774.9774.971.90%97,496
Oct 14, 202573.1074.9573.1073.5773.570.66%43,907
Oct 13, 202573.0073.7571.3573.0973.09-0.12%18,491
Oct 10, 202572.0374.0071.2273.1873.180.51%34,358
Oct 9, 202574.9074.9072.5072.8172.81-0.46%61,014
Oct 8, 202576.0076.0072.9973.1573.15-4.75%229,841
Oct 7, 202570.6677.3570.6676.8076.809.22%919,309
Oct 6, 202572.0074.2567.5570.3270.320.40%250,979
Oct 3, 202570.9871.7968.1170.0470.040.06%708,866
Oct 2, 202570.0270.9869.7970.0070.00-0.57%89,653
Oct 1, 202570.9870.9869.1270.4070.40-52
Sep 30, 202570.9871.1070.0270.4070.40-0.80%2,695
Sep 29, 202570.0271.8569.4070.9770.971.36%3,029
Sep 26, 202571.5071.5070.0070.0270.02-0.68%17,818
Sep 25, 202568.2571.9568.2570.5070.50-0.01%762
Sep 24, 202570.1071.8870.1070.5170.51-0.83%38,844
Sep 23, 202572.9572.9570.2071.1071.10-0.84%8,621
Sep 22, 202570.9873.0070.0071.7071.702.11%27,971
Sep 19, 202570.1071.5070.0070.2270.22-1.10%11,218
Sep 18, 202571.4971.4969.1671.0071.001.43%7,842
Sep 17, 202571.1071.9770.0070.0070.00-1.26%15,280
Sep 16, 202571.9571.9570.0270.8970.890.52%3,024
Sep 15, 202570.1571.9770.1570.5270.52-0.77%4,191
Sep 12, 202571.9872.0070.1871.0771.070.78%19,660
Sep 11, 202571.9571.9570.2570.5270.52-1.99%15,022
Sep 10, 202570.0272.0069.5071.9571.952.79%14,707
Sep 9, 202571.0271.9870.0070.0070.00-2.13%8,478
Sep 8, 202573.0174.0069.8071.5271.52-1.39%56,475
Sep 5, 202568.0274.0067.5172.5372.535.44%52,153
Sep 4, 202568.5069.0068.0568.7968.791.91%11,315
Sep 3, 202568.5068.9767.2567.5067.50-0.41%20,609
Sep 2, 202568.8568.8567.7167.7867.78-0.82%7,353
Sep 1, 202567.5068.9867.5068.3468.341.15%27,219
Aug 29, 202567.5168.4967.0067.5667.560.04%8,302
Aug 28, 202567.1069.2567.1067.5367.530.13%7,706
Aug 27, 202567.0268.4966.5067.4467.44-1.53%6,705
Aug 26, 202567.9868.9867.5068.4968.490.65%10,674
Aug 25, 202567.1068.9466.1568.0568.050.86%45,291
Aug 22, 202568.9868.9867.0567.4767.47-0.09%5,806
Aug 21, 202568.0368.3167.5067.5367.53-1.83%19,280
Aug 20, 202568.9869.4067.5168.7968.791.40%27,334
Aug 19, 202568.9868.9867.7567.8467.840.16%30,770
Aug 18, 202569.4469.4467.6067.7367.73-1.50%22,599
Aug 15, 202569.0069.5068.5068.7668.760.82%8,475
Aug 13, 202569.0269.8468.0068.2068.20-1.87%18,979
Aug 12, 202569.0170.9369.0069.5069.501.21%7,834