Mehran Sugar Mills Limited (PSX:MRNS)
Pakistan · Delayed Price · Currency is PKR 65.47
-0.57 (-0.86%)
At close: May 7, 2026
Mehran Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 65.51 | 66.95 | 64.16 | 65.47 | 65.47 | -0.86% | 80,030 |
| May 6, 2026 | 65.00 | 66.69 | 64.16 | 66.04 | 66.04 | 3.51% | 24,458 |
| May 5, 2026 | 64.00 | 64.90 | 63.80 | 63.80 | 63.80 | -0.56% | 1,488 |
| May 4, 2026 | 64.98 | 67.75 | 64.15 | 64.16 | 64.16 | 0.08% | 9,412 |
| Apr 30, 2026 | 63.05 | 65.98 | 62.10 | 64.11 | 64.11 | -1.46% | 70,801 |
| Apr 29, 2026 | 67.02 | 68.00 | 65.00 | 65.06 | 65.06 | -2.90% | 13,870 |
| Apr 28, 2026 | 63.10 | 69.99 | 61.11 | 67.00 | 67.00 | 4.69% | 161,198 |
| Apr 27, 2026 | 63.00 | 64.85 | 63.00 | 64.00 | 64.00 | 2.61% | 63,441 |
| Apr 24, 2026 | 62.25 | 63.50 | 60.00 | 62.37 | 62.37 | -2.03% | 52,865 |
| Apr 23, 2026 | 66.98 | 66.98 | 63.00 | 63.66 | 63.66 | -3.08% | 17,043 |
| Apr 22, 2026 | 65.85 | 66.48 | 65.11 | 65.68 | 65.68 | -0.26% | 2,117 |
| Apr 21, 2026 | 65.88 | 67.39 | 64.52 | 65.85 | 65.85 | 2.00% | 10,725 |
| Apr 20, 2026 | 64.80 | 68.89 | 64.11 | 64.56 | 64.56 | -0.39% | 26,150 |
| Apr 17, 2026 | 62.02 | 65.00 | 62.00 | 64.81 | 64.81 | 1.27% | 17,400 |
| Apr 16, 2026 | 63.50 | 64.44 | 63.50 | 64.00 | 64.00 | 0.77% | 6,807 |
| Apr 15, 2026 | 62.98 | 64.84 | 62.00 | 63.51 | 63.51 | 1.65% | 51,887 |
| Apr 14, 2026 | 59.10 | 63.00 | 59.10 | 62.48 | 62.48 | 4.59% | 34,016 |
| Apr 13, 2026 | 58.25 | 60.75 | 58.25 | 59.74 | 59.74 | -3.00% | 12,501 |
| Apr 10, 2026 | 61.55 | 61.94 | 61.00 | 61.59 | 61.59 | 1.87% | 4,381 |
| Apr 9, 2026 | 61.50 | 61.50 | 60.00 | 60.46 | 60.46 | -0.59% | 5,984 |
| Apr 8, 2026 | 63.49 | 63.49 | 59.00 | 60.82 | 60.82 | 4.48% | 8,077 |
| Apr 7, 2026 | 57.48 | 58.74 | 57.48 | 58.21 | 58.21 | -1.15% | 9,408 |
| Apr 6, 2026 | 56.95 | 59.99 | 56.95 | 58.89 | 58.89 | 2.42% | 2,137 |
| Apr 3, 2026 | 57.98 | 58.01 | 57.00 | 57.50 | 57.50 | -2.19% | 8,998 |
| Apr 2, 2026 | 59.77 | 59.77 | 58.71 | 58.79 | 58.79 | -1.26% | 1,067 |
| Apr 1, 2026 | 58.48 | 63.00 | 58.48 | 59.54 | 59.54 | 2.80% | 6,598 |
| Mar 31, 2026 | 57.98 | 58.60 | 57.11 | 57.92 | 57.92 | 1.60% | 6,528 |
| Mar 30, 2026 | 57.00 | 57.97 | 56.76 | 57.01 | 57.01 | -2.45% | 8,604 |
| Mar 27, 2026 | 57.35 | 58.35 | 57.05 | 58.44 | 58.44 | - | 171 |
| Mar 26, 2026 | 58.50 | 59.35 | 57.13 | 58.44 | 58.44 | -0.14% | 14,821 |
| Mar 25, 2026 | 58.98 | 59.95 | 58.05 | 58.52 | 58.52 | -0.49% | 1,930 |
| Mar 24, 2026 | 58.01 | 59.00 | 57.81 | 58.81 | 58.81 | 1.73% | 14,387 |
| Mar 19, 2026 | 57.80 | 57.90 | 57.48 | 57.81 | 57.81 | 0.03% | 14,135 |
| Mar 18, 2026 | 57.98 | 58.00 | 57.79 | 57.79 | 57.79 | -0.53% | 10,654 |
| Mar 17, 2026 | 55.99 | 58.88 | 55.99 | 58.10 | 58.10 | 4.05% | 6,834 |
| Mar 16, 2026 | 57.00 | 57.00 | 55.02 | 55.84 | 55.84 | -2.04% | 7,746 |
| Mar 13, 2026 | 57.98 | 57.98 | 57.00 | 57.00 | 57.00 | -1.71% | 6,196 |
| Mar 12, 2026 | 58.10 | 58.10 | 57.95 | 57.99 | 57.99 | -2.98% | 9,556 |
| Mar 11, 2026 | 58.57 | 59.87 | 58.57 | 59.77 | 59.77 | 2.05% | 9,069 |
| Mar 10, 2026 | 58.82 | 58.99 | 57.03 | 58.57 | 58.57 | -0.46% | 11,359 |
| Mar 9, 2026 | 56.10 | 58.98 | 52.32 | 58.84 | 58.84 | 1.22% | 123,447 |
| Mar 6, 2026 | 59.80 | 59.80 | 57.50 | 58.13 | 58.13 | -2.76% | 4,778 |
| Mar 5, 2026 | 58.98 | 59.99 | 58.02 | 59.78 | 59.78 | 3.07% | 133,781 |
| Mar 4, 2026 | 57.87 | 59.95 | 57.87 | 58.00 | 58.00 | 0.22% | 7,373 |
| Mar 3, 2026 | 56.21 | 59.98 | 53.60 | 57.87 | 57.87 | -1.80% | 26,818 |
| Mar 2, 2026 | 60.00 | 64.99 | 58.55 | 58.93 | 58.93 | -9.41% | 76,820 |
| Feb 27, 2026 | 66.09 | 66.25 | 64.50 | 65.05 | 65.05 | -1.59% | 4,489 |
| Feb 26, 2026 | 65.00 | 66.94 | 64.51 | 66.10 | 66.10 | 0.26% | 4,161 |
| Feb 25, 2026 | 66.97 | 67.95 | 65.13 | 65.93 | 65.93 | 1.18% | 11,496 |
| Feb 24, 2026 | 65.00 | 67.97 | 64.50 | 65.16 | 65.16 | 0.02% | 20,353 |