Mehran Sugar Mills Limited (PSX:MRNS)
Pakistan · Delayed Price · Currency is PKR 68.34
+0.78 (1.15%)
At close: Sep 1, 2025
Mehran Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 59.17 | 64.00 | 59.17 | 63.94 | 62.55 | 4.84% | 35,016 |
| Jul 18, 2025 | 59.25 | 61.50 | 59.00 | 60.99 | 59.66 | 1.62% | 24,398 |
| Jul 17, 2025 | 58.15 | 60.90 | 58.15 | 60.02 | 58.71 | 0.72% | 2,135 |
| Jul 16, 2025 | 58.00 | 62.00 | 58.00 | 59.59 | 58.29 | 1.00% | 14,625 |
| Jul 15, 2025 | 64.00 | 64.00 | 58.51 | 59.00 | 57.71 | -5.57% | 17,483 |
| Jul 14, 2025 | 64.90 | 64.90 | 60.00 | 62.48 | 61.12 | 2.46% | 35,706 |
| Jul 11, 2025 | 59.00 | 61.50 | 56.00 | 60.98 | 59.65 | 8.49% | 73,852 |
| Jul 10, 2025 | 56.00 | 59.00 | 56.00 | 56.21 | 54.98 | 0.39% | 29,971 |
| Jul 9, 2025 | 56.00 | 56.98 | 54.00 | 55.99 | 54.77 | -1.84% | 45,383 |
| Jul 8, 2025 | 59.89 | 59.89 | 56.01 | 57.04 | 55.80 | 0.11% | 21,191 |
| Jul 7, 2025 | 52.00 | 57.19 | 52.00 | 56.98 | 55.74 | 9.60% | 124,946 |
| Jul 4, 2025 | 52.00 | 52.99 | 51.00 | 51.99 | 50.86 | 0.42% | 2,520 |
| Jul 3, 2025 | 52.40 | 53.00 | 50.50 | 51.77 | 50.64 | -1.39% | 4,784 |
| Jul 2, 2025 | 53.50 | 53.50 | 51.70 | 52.50 | 51.36 | 1.55% | 10,712 |
| Jul 1, 2025 | 54.00 | 54.40 | 51.00 | 51.70 | 50.57 | -2.12% | 20,482 |
| Jun 30, 2025 | 49.90 | 53.54 | 49.90 | 52.82 | 51.67 | 8.53% | 364,120 |
| Jun 27, 2025 | 49.84 | 49.89 | 48.11 | 48.67 | 47.61 | -0.08% | 1,073 |
| Jun 26, 2025 | 49.49 | 49.49 | 48.71 | 48.71 | 47.65 | -1.89% | 2,004 |
| Jun 25, 2025 | 47.58 | 49.88 | 47.58 | 49.65 | 48.57 | 1.35% | 3,805 |
| Jun 24, 2025 | 46.61 | 49.50 | 46.61 | 48.99 | 47.92 | 2.75% | 20,371 |