Mehran Sugar Mills Limited (PSX:MRNS)
Pakistan · Delayed Price · Currency is PKR 60.86
+1.73 (2.93%)
At close: Oct 16, 2026
Mehran Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 60.83 | 61.00 | 59.08 | 60.86 | 60.86 | 2.93% | 3,193 |
| Oct 15, 2026 | 59.16 | 59.88 | 58.51 | 59.13 | 59.13 | 0.61% | 3,406 |
| Oct 14, 2026 | 60.72 | 60.74 | 59.50 | 58.77 | 58.77 | - | 270 |
| Oct 13, 2026 | 60.00 | 60.00 | 58.81 | 58.77 | 58.77 | - | 1,139 |
| Oct 12, 2026 | 58.55 | 61.45 | 58.55 | 58.77 | 58.77 | -3.62% | 1,467 |
| Oct 9, 2026 | 59.30 | 61.00 | 59.30 | 60.98 | 60.98 | 2.37% | 4,777 |
| Oct 8, 2026 | 58.14 | 60.00 | 58.14 | 59.57 | 59.57 | 0.95% | 2,854 |
| Oct 7, 2026 | 62.29 | 62.29 | 58.20 | 59.01 | 59.01 | -2.43% | 2,546 |
| Oct 6, 2026 | 59.30 | 60.50 | 59.02 | 60.48 | 60.48 | 2.32% | 2,817 |
| Oct 5, 2026 | 61.22 | 61.22 | 59.01 | 59.11 | 59.11 | -3.10% | 5,607 |
| Oct 2, 2026 | 61.94 | 62.65 | 60.00 | 61.00 | 61.00 | -1.52% | 14,023 |
| Oct 1, 2026 | 61.10 | 62.45 | 61.10 | 61.94 | 61.94 | -0.06% | 4,534 |
| Sep 30, 2026 | 61.00 | 62.90 | 60.99 | 61.98 | 61.98 | 1.61% | 35,517 |
| Sep 29, 2026 | 60.01 | 61.74 | 60.01 | 61.00 | 61.00 | 0.64% | 3,850 |
| Sep 28, 2026 | 62.24 | 62.24 | 60.02 | 60.61 | 60.61 | -0.67% | 1,207 |
| Sep 25, 2026 | 61.01 | 62.40 | 61.00 | 61.02 | 61.02 | 0.02% | 1,514 |
| Sep 24, 2026 | 61.50 | 62.63 | 60.17 | 61.01 | 61.01 | -1.58% | 4,289 |
| Sep 23, 2026 | 61.02 | 62.74 | 61.00 | 61.99 | 61.99 | 1.59% | 8,535 |
| Sep 22, 2026 | 61.49 | 63.00 | 61.01 | 61.02 | 61.02 | -0.76% | 3,394 |
| Sep 21, 2026 | 62.91 | 63.89 | 61.00 | 61.49 | 61.49 | -2.26% | 26,039 |
| Sep 18, 2026 | 59.95 | 62.91 | 59.69 | 62.91 | 62.91 | 10.00% | 158,652 |
| Sep 17, 2026 | 58.50 | 59.70 | 57.11 | 57.19 | 57.19 | -3.07% | 3,797 |
| Sep 16, 2026 | 58.99 | 60.89 | 58.07 | 59.00 | 59.00 | 4.24% | 2,951 |
| Sep 15, 2026 | 58.04 | 59.00 | 56.25 | 56.60 | 56.60 | -2.48% | 6,520 |
| Sep 14, 2026 | 59.85 | 59.85 | 57.75 | 58.04 | 58.04 | -0.48% | 1,768 |
| Sep 11, 2026 | 60.00 | 60.00 | 57.10 | 58.32 | 58.32 | 0.55% | 153,527 |
| Sep 10, 2026 | 57.02 | 60.89 | 57.02 | 58.00 | 58.00 | -1.19% | 6,809 |
| Sep 9, 2026 | 58.50 | 59.87 | 57.15 | 58.70 | 58.70 | 0.34% | 11,125 |
| Sep 8, 2026 | 58.34 | 59.89 | 57.13 | 58.50 | 58.50 | 0.27% | 30,879 |
| Sep 7, 2026 | 59.59 | 60.69 | 58.00 | 58.34 | 58.34 | -2.10% | 13,124 |
| Sep 4, 2026 | 62.87 | 62.87 | 59.32 | 59.59 | 59.59 | -1.60% | 15,623 |
| Sep 3, 2026 | 61.92 | 61.93 | 60.50 | 60.56 | 60.56 | 0.10% | 7,233 |
| Sep 2, 2026 | 62.00 | 62.90 | 59.55 | 60.50 | 60.50 | -0.82% | 20,127 |
| Sep 1, 2026 | 62.73 | 62.73 | 60.75 | 61.00 | 61.00 | -1.28% | 7,327 |
| Aug 31, 2026 | 63.30 | 63.30 | 60.55 | 61.79 | 61.79 | -0.37% | 13,877 |
| Aug 28, 2026 | 61.25 | 63.44 | 61.25 | 62.02 | 62.02 | -1.07% | 3,344 |
| Aug 27, 2026 | 62.78 | 63.47 | 61.68 | 62.69 | 62.69 | -0.14% | 25,111 |
| Aug 25, 2026 | 63.00 | 63.47 | 62.00 | 62.78 | 62.78 | 0.64% | 10,437 |
| Aug 24, 2026 | 62.96 | 63.47 | 62.06 | 62.38 | 62.38 | -0.10% | 20,020 |
| Aug 21, 2026 | 64.00 | 64.00 | 62.07 | 62.44 | 62.44 | -0.94% | 15,481 |
| Aug 20, 2026 | 63.18 | 64.49 | 62.80 | 63.03 | 63.03 | -0.24% | 102,367 |
| Aug 19, 2026 | 62.99 | 65.00 | 62.00 | 63.18 | 63.18 | 2.35% | 287,435 |
| Aug 18, 2026 | 62.98 | 63.98 | 61.61 | 61.73 | 61.73 | -0.85% | 54,782 |
| Aug 17, 2026 | 63.35 | 63.95 | 61.25 | 62.26 | 62.26 | -1.80% | 28,235 |
| Aug 13, 2026 | 63.00 | 64.00 | 62.71 | 63.40 | 63.40 | 0.32% | 107,805 |
| Aug 12, 2026 | 62.10 | 63.98 | 62.10 | 63.20 | 63.20 | 0.32% | 126,531 |
| Aug 11, 2026 | 64.00 | 64.00 | 62.55 | 63.00 | 63.00 | -1.49% | 15,109 |
| Aug 10, 2026 | 64.71 | 64.89 | 63.82 | 63.95 | 63.95 | -1.17% | 20,653 |
| Aug 7, 2026 | 64.97 | 65.70 | 63.10 | 64.71 | 64.71 | -0.35% | 152,325 |
| Aug 6, 2026 | 64.24 | 65.70 | 63.52 | 64.94 | 64.94 | 1.18% | 239,424 |