Mehran Sugar Mills Limited (PSX:MRNS)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 78.49 | 78.90 | 76.00 | 76.00 | 76.00 | -0.77% | 34,592 |
| Oct 20, 2025 | 75.02 | 78.95 | 75.02 | 76.59 | 76.59 | -0.94% | 59,655 |
| Oct 17, 2025 | 75.00 | 82.10 | 75.00 | 77.32 | 77.32 | 3.47% | 417,347 |
| Oct 16, 2025 | 76.99 | 76.99 | 74.06 | 74.73 | 74.73 | -0.32% | 28,107 |
| Oct 15, 2025 | 73.57 | 76.50 | 73.57 | 74.97 | 74.97 | 1.90% | 97,496 |
| Oct 14, 2025 | 73.10 | 74.95 | 73.10 | 73.57 | 73.57 | 0.66% | 43,907 |
| Oct 13, 2025 | 73.00 | 73.75 | 71.35 | 73.09 | 73.09 | -0.12% | 18,491 |
| Oct 10, 2025 | 72.03 | 74.00 | 71.22 | 73.18 | 73.18 | 0.51% | 34,358 |
| Oct 9, 2025 | 74.90 | 74.90 | 72.50 | 72.81 | 72.81 | -0.46% | 61,014 |
| Oct 8, 2025 | 76.00 | 76.00 | 72.99 | 73.15 | 73.15 | -4.75% | 229,841 |
| Oct 7, 2025 | 70.66 | 77.35 | 70.66 | 76.80 | 76.80 | 9.22% | 919,309 |
| Oct 6, 2025 | 72.00 | 74.25 | 67.55 | 70.32 | 70.32 | 0.40% | 250,979 |
| Oct 3, 2025 | 70.98 | 71.79 | 68.11 | 70.04 | 70.04 | 0.06% | 708,866 |
| Oct 2, 2025 | 70.02 | 70.98 | 69.79 | 70.00 | 70.00 | -0.57% | 89,653 |
| Oct 1, 2025 | 70.98 | 70.98 | 69.12 | 70.40 | 70.40 | - | 52 |
| Sep 30, 2025 | 70.98 | 71.10 | 70.02 | 70.40 | 70.40 | -0.80% | 2,695 |
| Sep 29, 2025 | 70.02 | 71.85 | 69.40 | 70.97 | 70.97 | 1.36% | 3,029 |
| Sep 26, 2025 | 71.50 | 71.50 | 70.00 | 70.02 | 70.02 | -0.68% | 17,818 |
| Sep 25, 2025 | 68.25 | 71.95 | 68.25 | 70.50 | 70.50 | -0.01% | 762 |
| Sep 24, 2025 | 70.10 | 71.88 | 70.10 | 70.51 | 70.51 | -0.83% | 38,844 |
| Sep 23, 2025 | 72.95 | 72.95 | 70.20 | 71.10 | 71.10 | -0.84% | 8,621 |
| Sep 22, 2025 | 70.98 | 73.00 | 70.00 | 71.70 | 71.70 | 2.11% | 27,971 |
| Sep 19, 2025 | 70.10 | 71.50 | 70.00 | 70.22 | 70.22 | -1.10% | 11,218 |
| Sep 18, 2025 | 71.49 | 71.49 | 69.16 | 71.00 | 71.00 | 1.43% | 7,842 |
| Sep 17, 2025 | 71.10 | 71.97 | 70.00 | 70.00 | 70.00 | -1.26% | 15,280 |
| Sep 16, 2025 | 71.95 | 71.95 | 70.02 | 70.89 | 70.89 | 0.52% | 3,024 |
| Sep 15, 2025 | 70.15 | 71.97 | 70.15 | 70.52 | 70.52 | -0.77% | 4,191 |
| Sep 12, 2025 | 71.98 | 72.00 | 70.18 | 71.07 | 71.07 | 0.78% | 19,660 |
| Sep 11, 2025 | 71.95 | 71.95 | 70.25 | 70.52 | 70.52 | -1.99% | 15,022 |
| Sep 10, 2025 | 70.02 | 72.00 | 69.50 | 71.95 | 71.95 | 2.79% | 14,707 |
| Sep 9, 2025 | 71.02 | 71.98 | 70.00 | 70.00 | 70.00 | -2.13% | 8,478 |
| Sep 8, 2025 | 73.01 | 74.00 | 69.80 | 71.52 | 71.52 | -1.39% | 56,475 |
| Sep 5, 2025 | 68.02 | 74.00 | 67.51 | 72.53 | 72.53 | 5.44% | 52,153 |
| Sep 4, 2025 | 68.50 | 69.00 | 68.05 | 68.79 | 68.79 | 1.91% | 11,315 |
| Sep 3, 2025 | 68.50 | 68.97 | 67.25 | 67.50 | 67.50 | -0.41% | 20,609 |
| Sep 2, 2025 | 68.85 | 68.85 | 67.71 | 67.78 | 67.78 | -0.82% | 7,353 |
| Sep 1, 2025 | 67.50 | 68.98 | 67.50 | 68.34 | 68.34 | 1.15% | 27,219 |
| Aug 29, 2025 | 67.51 | 68.49 | 67.00 | 67.56 | 67.56 | 0.04% | 8,302 |
| Aug 28, 2025 | 67.10 | 69.25 | 67.10 | 67.53 | 67.53 | 0.13% | 7,706 |
| Aug 27, 2025 | 67.02 | 68.49 | 66.50 | 67.44 | 67.44 | -1.53% | 6,705 |
| Aug 26, 2025 | 67.98 | 68.98 | 67.50 | 68.49 | 68.49 | 0.65% | 10,674 |
| Aug 25, 2025 | 67.10 | 68.94 | 66.15 | 68.05 | 68.05 | 0.86% | 45,291 |
| Aug 22, 2025 | 68.98 | 68.98 | 67.05 | 67.47 | 67.47 | -0.09% | 5,806 |
| Aug 21, 2025 | 68.03 | 68.31 | 67.50 | 67.53 | 67.53 | -1.83% | 19,280 |
| Aug 20, 2025 | 68.98 | 69.40 | 67.51 | 68.79 | 68.79 | 1.40% | 27,334 |
| Aug 19, 2025 | 68.98 | 68.98 | 67.75 | 67.84 | 67.84 | 0.16% | 30,770 |
| Aug 18, 2025 | 69.44 | 69.44 | 67.60 | 67.73 | 67.73 | -1.50% | 22,599 |
| Aug 15, 2025 | 69.00 | 69.50 | 68.50 | 68.76 | 68.76 | 0.82% | 8,475 |
| Aug 13, 2025 | 69.02 | 69.84 | 68.00 | 68.20 | 68.20 | -1.87% | 18,979 |
| Aug 12, 2025 | 69.01 | 70.93 | 69.00 | 69.50 | 69.50 | 1.21% | 7,834 |