Mehran Sugar Mills Limited (PSX:MRNS)
Pakistan · Delayed Price · Currency is PKR 79.24
+0.14 (0.18%)
At close: Jan 22, 2026
Mehran Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 79.40 | 80.80 | 79.00 | 79.24 | 79.24 | 0.18% | 54,060 |
| Jan 21, 2026 | 80.00 | 80.00 | 77.00 | 79.10 | 79.10 | -0.73% | 40,806 |
| Jan 20, 2026 | 77.90 | 80.50 | 76.02 | 79.68 | 79.68 | 0.50% | 151,422 |
| Jan 19, 2026 | 81.00 | 82.75 | 78.85 | 79.28 | 76.31 | -2.11% | 152,094 |
| Jan 16, 2026 | 80.90 | 82.39 | 79.00 | 80.99 | 77.95 | 1.19% | 187,804 |
| Jan 15, 2026 | 80.15 | 82.48 | 78.30 | 80.04 | 77.04 | -1.98% | 73,023 |
| Jan 14, 2026 | 81.12 | 82.48 | 80.00 | 81.66 | 78.60 | -0.07% | 158,102 |
| Jan 13, 2026 | 80.98 | 82.45 | 80.83 | 81.72 | 78.65 | 1.10% | 51,153 |
| Jan 12, 2026 | 84.40 | 85.48 | 80.20 | 80.83 | 77.80 | -3.54% | 202,581 |
| Jan 9, 2026 | 84.90 | 85.50 | 83.00 | 83.80 | 80.66 | -0.38% | 85,923 |
| Jan 8, 2026 | 85.90 | 87.74 | 84.00 | 84.12 | 80.96 | -1.57% | 191,099 |
| Jan 7, 2026 | 88.00 | 88.00 | 85.25 | 85.46 | 82.25 | -2.99% | 80,937 |
| Jan 6, 2026 | 92.00 | 92.50 | 84.00 | 88.09 | 84.79 | 0.15% | 364,859 |
| Jan 5, 2026 | 87.90 | 94.01 | 87.39 | 87.96 | 84.66 | 0.71% | 474,870 |
| Jan 2, 2026 | 88.85 | 92.88 | 86.26 | 87.34 | 84.06 | 3.43% | 334,183 |
| Jan 1, 2026 | 77.88 | 84.44 | 77.00 | 84.44 | 81.27 | 10.01% | 395,685 |
| Dec 31, 2025 | 75.99 | 77.50 | 73.25 | 76.76 | 73.88 | 1.98% | 79,336 |
| Dec 30, 2025 | 76.00 | 76.00 | 74.67 | 75.27 | 72.45 | -0.70% | 30,463 |
| Dec 29, 2025 | 75.84 | 76.00 | 74.85 | 75.80 | 72.96 | 1.32% | 66,192 |
| Dec 26, 2025 | 73.98 | 75.50 | 73.00 | 74.81 | 72.00 | 3.07% | 80,283 |
| Dec 24, 2025 | 73.75 | 73.75 | 72.01 | 72.58 | 69.86 | 1.02% | 28,706 |
| Dec 23, 2025 | 72.98 | 72.98 | 71.85 | 71.85 | 69.15 | -0.51% | 2,891 |
| Dec 22, 2025 | 73.89 | 73.89 | 72.00 | 72.22 | 69.51 | -0.04% | 12,724 |
| Dec 19, 2025 | 72.01 | 73.98 | 72.00 | 72.25 | 69.54 | -1.03% | 30,991 |
| Dec 18, 2025 | 73.99 | 73.99 | 73.00 | 73.00 | 70.26 | - | 9,580 |
| Dec 17, 2025 | 72.64 | 73.50 | 72.30 | 73.00 | 70.26 | 0.50% | 10,594 |
| Dec 16, 2025 | 74.90 | 74.90 | 72.17 | 72.64 | 69.92 | -0.83% | 14,611 |
| Dec 15, 2025 | 74.00 | 74.00 | 73.00 | 73.25 | 70.50 | -1.01% | 14,102 |
| Dec 12, 2025 | 72.35 | 74.45 | 72.02 | 74.00 | 71.22 | 2.28% | 4,346 |
| Dec 11, 2025 | 73.50 | 74.00 | 72.00 | 72.35 | 69.64 | -1.70% | 27,315 |
| Dec 10, 2025 | 74.75 | 74.75 | 73.00 | 73.60 | 70.84 | 0.82% | 8,721 |
| Dec 9, 2025 | 73.50 | 73.90 | 73.00 | 73.00 | 70.26 | -1.34% | 27,726 |
| Dec 8, 2025 | 74.90 | 74.90 | 73.21 | 73.99 | 71.21 | 1.31% | 9,641 |
| Dec 5, 2025 | 76.75 | 76.75 | 73.00 | 73.03 | 70.29 | -2.21% | 55,866 |
| Dec 4, 2025 | 76.99 | 76.99 | 74.52 | 74.68 | 71.88 | -0.43% | 9,109 |
| Dec 3, 2025 | 76.01 | 76.01 | 74.60 | 75.00 | 72.19 | -0.91% | 5,146 |
| Dec 2, 2025 | 75.00 | 76.75 | 74.51 | 75.69 | 72.85 | 0.96% | 44,700 |
| Dec 1, 2025 | 74.19 | 75.00 | 72.01 | 74.97 | 72.16 | 2.74% | 97,665 |
| Nov 28, 2025 | 73.98 | 73.98 | 72.61 | 72.97 | 70.23 | -0.04% | 18,813 |
| Nov 27, 2025 | 72.50 | 73.01 | 72.16 | 73.00 | 70.26 | 1.30% | 26,009 |
| Nov 26, 2025 | 72.99 | 73.00 | 71.52 | 72.06 | 69.36 | 0.08% | 19,864 |
| Nov 25, 2025 | 72.03 | 72.95 | 72.00 | 72.00 | 69.30 | 1.39% | 6,822 |
| Nov 24, 2025 | 72.00 | 72.85 | 71.00 | 71.01 | 68.35 | -1.62% | 10,412 |
| Nov 21, 2025 | 74.50 | 74.50 | 72.00 | 72.18 | 69.47 | -1.22% | 4,912 |
| Nov 20, 2025 | 72.00 | 73.25 | 72.00 | 73.07 | 70.33 | 2.48% | 3,803 |
| Nov 19, 2025 | 74.00 | 74.00 | 67.11 | 71.30 | 68.63 | -4.02% | 236,466 |
| Nov 18, 2025 | 74.10 | 75.00 | 74.10 | 74.29 | 71.50 | -0.47% | 29,071 |
| Nov 17, 2025 | 75.50 | 75.90 | 73.50 | 74.64 | 71.84 | -0.41% | 93,726 |
| Nov 14, 2025 | 75.00 | 78.00 | 74.26 | 74.95 | 72.14 | -1.36% | 84,292 |
| Nov 13, 2025 | 75.97 | 76.02 | 75.00 | 75.98 | 73.13 | 1.17% | 20,752 |