Mehran Sugar Mills Limited (PSX:MRNS)
Pakistan · Delayed Price · Currency is PKR 68.80
-0.23 (-0.33%)
At close: Aug 1, 2025
Mehran Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 68.09 | 70.00 | 68.07 | 68.80 | 68.80 | -0.33% | 11,975 |
| Jul 31, 2025 | 72.00 | 72.00 | 68.00 | 69.03 | 69.03 | -0.66% | 66,927 |
| Jul 30, 2025 | 73.00 | 74.75 | 69.01 | 69.49 | 69.49 | -4.52% | 39,079 |
| Jul 29, 2025 | 79.25 | 79.40 | 71.48 | 72.78 | 72.78 | -5.10% | 81,361 |
| Jul 28, 2025 | 70.00 | 77.50 | 69.00 | 76.69 | 76.69 | 7.79% | 141,329 |
| Jul 25, 2025 | 75.98 | 75.98 | 68.00 | 71.15 | 71.15 | -2.15% | 43,379 |
| Jul 24, 2025 | 67.99 | 72.71 | 67.85 | 72.71 | 72.71 | 10.00% | 215,490 |
| Jul 23, 2025 | 60.16 | 67.00 | 60.16 | 66.10 | 66.10 | 6.18% | 73,631 |
| Jul 22, 2025 | 62.28 | 65.00 | 62.00 | 62.25 | 62.25 | -2.64% | 80,434 |
| Jul 21, 2025 | 59.17 | 64.00 | 59.17 | 63.94 | 63.94 | 4.84% | 35,016 |
| Jul 18, 2025 | 59.25 | 61.50 | 59.00 | 60.99 | 60.99 | 1.62% | 24,398 |
| Jul 17, 2025 | 58.15 | 60.90 | 58.15 | 60.02 | 60.02 | 0.72% | 2,135 |
| Jul 16, 2025 | 58.00 | 62.00 | 58.00 | 59.59 | 59.59 | 1.00% | 14,625 |
| Jul 15, 2025 | 64.00 | 64.00 | 58.51 | 59.00 | 59.00 | -5.57% | 17,483 |
| Jul 14, 2025 | 64.90 | 64.90 | 60.00 | 62.48 | 62.48 | 2.46% | 35,706 |
| Jul 11, 2025 | 59.00 | 61.50 | 56.00 | 60.98 | 60.98 | 8.49% | 73,852 |
| Jul 10, 2025 | 56.00 | 59.00 | 56.00 | 56.21 | 56.21 | 0.39% | 29,971 |
| Jul 9, 2025 | 56.00 | 56.98 | 54.00 | 55.99 | 55.99 | -1.84% | 45,383 |
| Jul 8, 2025 | 59.89 | 59.89 | 56.01 | 57.04 | 57.04 | 0.11% | 21,191 |
| Jul 7, 2025 | 52.00 | 57.19 | 52.00 | 56.98 | 56.98 | 9.60% | 124,946 |
| Jul 4, 2025 | 52.00 | 52.99 | 51.00 | 51.99 | 51.99 | 0.42% | 2,520 |
| Jul 3, 2025 | 52.40 | 53.00 | 50.50 | 51.77 | 51.77 | -1.39% | 4,784 |
| Jul 2, 2025 | 53.50 | 53.50 | 51.70 | 52.50 | 52.50 | 1.55% | 10,712 |
| Jul 1, 2025 | 54.00 | 54.40 | 51.00 | 51.70 | 51.70 | -2.12% | 20,482 |
| Jun 30, 2025 | 49.90 | 53.54 | 49.90 | 52.82 | 52.82 | 8.53% | 364,120 |
| Jun 27, 2025 | 49.84 | 49.89 | 48.11 | 48.67 | 48.67 | -0.08% | 1,073 |
| Jun 26, 2025 | 49.49 | 49.49 | 48.71 | 48.71 | 48.71 | -1.89% | 2,004 |
| Jun 25, 2025 | 47.58 | 49.88 | 47.58 | 49.65 | 49.65 | 1.35% | 3,805 |
| Jun 24, 2025 | 46.61 | 49.50 | 46.61 | 48.99 | 48.99 | 2.75% | 20,371 |
| Jun 23, 2025 | 46.60 | 48.50 | 46.50 | 47.68 | 47.68 | -0.60% | 13,469 |
| Jun 20, 2025 | 47.10 | 48.55 | 46.00 | 47.97 | 47.97 | 0.23% | 2,912 |
| Jun 19, 2025 | 47.58 | 48.49 | 47.56 | 47.86 | 47.86 | -2.80% | 12,281 |
| Jun 18, 2025 | 48.74 | 49.50 | 48.50 | 49.24 | 49.24 | 0.90% | 7,300 |
| Jun 17, 2025 | 48.20 | 48.95 | 48.00 | 48.80 | 48.80 | 1.50% | 569 |
| Jun 16, 2025 | 48.00 | 48.60 | 48.00 | 48.08 | 48.08 | -0.06% | 3,672 |
| Jun 13, 2025 | 48.00 | 48.99 | 48.00 | 48.11 | 48.11 | -0.41% | 11,405 |
| Jun 12, 2025 | 49.00 | 49.00 | 48.00 | 48.31 | 48.31 | -0.58% | 13,947 |
| Jun 11, 2025 | 49.98 | 49.98 | 48.51 | 48.59 | 48.59 | -0.39% | 4,746 |
| Jun 10, 2025 | 52.00 | 52.00 | 48.50 | 48.78 | 48.78 | -2.44% | 69,483 |
| Jun 5, 2025 | 50.88 | 50.88 | 49.12 | 50.00 | 50.00 | 0.26% | 13,733 |
| Jun 4, 2025 | 51.09 | 51.09 | 48.16 | 49.87 | 48.87 | -0.18% | 7,660 |
| Jun 3, 2025 | 50.87 | 50.87 | 48.00 | 49.96 | 48.96 | 0.46% | 11,592 |
| Jun 2, 2025 | 50.50 | 50.50 | 49.60 | 49.73 | 48.74 | -1.64% | 15,767 |
| May 30, 2025 | 50.00 | 52.97 | 49.05 | 50.56 | 49.55 | 2.04% | 44,881 |
| May 29, 2025 | 49.50 | 50.89 | 48.60 | 49.55 | 48.56 | 1.68% | 97,318 |
| May 27, 2025 | 50.12 | 51.00 | 48.19 | 48.73 | 47.76 | -2.77% | 61,616 |
| May 26, 2025 | 52.66 | 52.66 | 49.80 | 50.12 | 49.12 | 4.70% | 243,345 |
| May 23, 2025 | 48.50 | 48.50 | 47.01 | 47.87 | 46.91 | 0.78% | 24,599 |
| May 22, 2025 | 48.75 | 48.75 | 47.06 | 47.50 | 46.55 | -1.45% | 28,636 |
| May 21, 2025 | 47.00 | 50.00 | 47.00 | 48.20 | 47.24 | 2.55% | 41,695 |