Mehran Sugar Mills Limited (PSX:MRNS)
Pakistan · Delayed Price · Currency is PKR 70.40
-0.57 (-0.80%)
At close: Sep 30, 2025
Mehran Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 69.98 | 71.50 | 68.00 | 68.67 | 68.67 | -1.19% | 52,832 |
| Aug 8, 2025 | 70.20 | 70.20 | 68.55 | 69.50 | 69.50 | -0.74% | 3,771 |
| Aug 7, 2025 | 71.90 | 72.89 | 70.00 | 70.02 | 70.02 | -2.76% | 25,872 |
| Aug 6, 2025 | 72.52 | 74.49 | 71.50 | 72.01 | 72.01 | -0.01% | 71,321 |
| Aug 5, 2025 | 67.01 | 73.70 | 66.00 | 72.02 | 72.02 | 7.41% | 139,422 |
| Aug 4, 2025 | 71.00 | 73.90 | 65.00 | 67.05 | 67.05 | -2.54% | 28,314 |
| Aug 1, 2025 | 68.09 | 70.00 | 68.07 | 68.80 | 67.30 | -0.33% | 11,975 |
| Jul 31, 2025 | 72.00 | 72.00 | 68.00 | 69.03 | 67.53 | -0.66% | 66,927 |
| Jul 30, 2025 | 73.00 | 74.75 | 69.01 | 69.49 | 67.98 | -4.52% | 39,079 |
| Jul 29, 2025 | 79.25 | 79.40 | 71.48 | 72.78 | 71.19 | -5.10% | 81,361 |
| Jul 28, 2025 | 70.00 | 77.50 | 69.00 | 76.69 | 75.02 | 7.79% | 141,329 |
| Jul 25, 2025 | 75.98 | 75.98 | 68.00 | 71.15 | 69.60 | -2.15% | 43,379 |
| Jul 24, 2025 | 67.99 | 72.71 | 67.85 | 72.71 | 71.13 | 10.00% | 215,490 |
| Jul 23, 2025 | 60.16 | 67.00 | 60.16 | 66.10 | 64.66 | 6.18% | 73,631 |
| Jul 22, 2025 | 62.28 | 65.00 | 62.00 | 62.25 | 60.89 | -2.64% | 80,434 |