Mehran Sugar Mills Limited (PSX:MRNS)
Pakistan · Delayed Price · Currency is PKR 62.25
-0.80 (-1.27%)
At close: Jul 31, 2026
Mehran Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 63.00 | 64.95 | 62.00 | 62.25 | 62.25 | -1.27% | 78,313 |
| Jul 30, 2026 | 62.16 | 63.50 | 61.25 | 63.05 | 63.05 | 1.43% | 107,224 |
| Jul 29, 2026 | 62.57 | 63.45 | 61.11 | 62.16 | 62.16 | -0.66% | 65,615 |
| Jul 28, 2026 | 62.98 | 63.98 | 62.30 | 62.57 | 62.57 | -1.42% | 39,120 |
| Jul 27, 2026 | 62.97 | 63.90 | 62.27 | 63.47 | 63.47 | 2.74% | 21,806 |
| Jul 24, 2026 | 59.52 | 62.90 | 59.52 | 61.78 | 61.78 | 0.10% | 25,573 |
| Jul 23, 2026 | 63.97 | 63.97 | 61.41 | 61.72 | 61.72 | -1.70% | 9,506 |
| Jul 22, 2026 | 64.90 | 64.98 | 62.53 | 62.79 | 62.79 | -0.93% | 16,825 |
| Jul 21, 2026 | 63.97 | 64.69 | 63.12 | 63.38 | 63.38 | -0.38% | 13,359 |
| Jul 20, 2026 | 63.05 | 63.98 | 63.05 | 63.62 | 63.62 | 0.35% | 13,086 |
| Jul 17, 2026 | 64.89 | 65.40 | 63.10 | 63.40 | 63.40 | -1.12% | 26,406 |
| Jul 16, 2026 | 64.50 | 65.98 | 63.02 | 64.12 | 64.12 | -1.14% | 55,397 |
| Jul 15, 2026 | 62.80 | 65.80 | 61.91 | 64.86 | 64.86 | 4.53% | 52,332 |
| Jul 14, 2026 | 63.99 | 64.50 | 61.50 | 62.05 | 62.05 | -3.95% | 30,170 |
| Jul 13, 2026 | 64.05 | 66.40 | 64.05 | 64.60 | 64.60 | -1.34% | 31,731 |
| Jul 10, 2026 | 66.00 | 66.85 | 64.50 | 65.48 | 65.48 | 0.49% | 36,098 |
| Jul 9, 2026 | 64.97 | 65.45 | 63.75 | 65.16 | 65.16 | 2.31% | 39,245 |
| Jul 8, 2026 | 68.00 | 68.97 | 62.50 | 63.69 | 63.69 | -6.35% | 177,426 |
| Jul 7, 2026 | 68.50 | 69.70 | 67.25 | 68.01 | 68.01 | -1.43% | 317,458 |
| Jul 6, 2026 | 69.90 | 71.97 | 67.00 | 69.00 | 69.00 | -1.15% | 333,238 |
| Jul 3, 2026 | 65.85 | 70.95 | 65.05 | 69.80 | 69.80 | 6.06% | 252,166 |
| Jul 2, 2026 | 64.97 | 67.90 | 64.02 | 65.81 | 65.81 | 2.54% | 337,541 |
| Jul 1, 2026 | 63.98 | 65.00 | 63.00 | 64.18 | 64.18 | 1.84% | 145,797 |
| Jun 30, 2026 | 63.97 | 64.25 | 62.60 | 63.02 | 63.02 | -0.74% | 40,580 |
| Jun 29, 2026 | 63.70 | 64.84 | 63.24 | 63.49 | 63.49 | -0.24% | 51,629 |
| Jun 24, 2026 | 64.89 | 64.89 | 63.04 | 63.64 | 63.64 | 0.94% | 39,890 |
| Jun 23, 2026 | 64.98 | 64.98 | 63.00 | 63.05 | 63.05 | -1.82% | 38,698 |
| Jun 22, 2026 | 65.98 | 65.98 | 62.50 | 64.22 | 64.22 | -1.43% | 78,498 |
| Jun 19, 2026 | 66.49 | 68.50 | 64.05 | 65.15 | 65.15 | -1.94% | 184,154 |
| Jun 18, 2026 | 62.45 | 68.35 | 62.25 | 66.44 | 66.44 | 6.92% | 519,644 |
| Jun 17, 2026 | 61.98 | 62.95 | 60.50 | 62.14 | 62.14 | 0.91% | 101,112 |
| Jun 16, 2026 | 62.49 | 62.49 | 61.00 | 61.58 | 61.58 | -0.93% | 130,341 |
| Jun 15, 2026 | 62.50 | 62.98 | 61.50 | 62.16 | 62.16 | 0.57% | 74,756 |
| Jun 12, 2026 | 62.49 | 62.70 | 61.06 | 61.81 | 61.81 | 0.39% | 120,892 |
| Jun 11, 2026 | 62.50 | 62.50 | 60.00 | 61.57 | 61.57 | -0.66% | 78,887 |
| Jun 10, 2026 | 62.60 | 62.60 | 61.15 | 61.98 | 61.98 | -0.02% | 7,417 |
| Jun 9, 2026 | 61.95 | 62.98 | 61.04 | 61.99 | 61.99 | 0.91% | 7,880 |
| Jun 8, 2026 | 61.05 | 62.28 | 61.05 | 61.43 | 61.43 | -1.48% | 13,177 |
| Jun 5, 2026 | 63.25 | 63.25 | 61.63 | 62.35 | 62.35 | -0.22% | 21,320 |
| Jun 4, 2026 | 61.45 | 63.75 | 60.47 | 62.49 | 62.49 | 1.66% | 85,658 |
| Jun 3, 2026 | 61.97 | 62.00 | 61.02 | 61.47 | 61.47 | -0.24% | 34,764 |
| Jun 2, 2026 | 61.30 | 62.00 | 60.21 | 61.62 | 61.62 | 0.54% | 80,721 |
| Jun 1, 2026 | 60.10 | 61.95 | 60.10 | 61.29 | 61.29 | 2.00% | 64,193 |
| May 29, 2026 | 60.60 | 61.95 | 60.00 | 60.09 | 60.09 | -1.30% | 29,989 |
| May 25, 2026 | 57.25 | 63.90 | 57.25 | 60.88 | 60.88 | 0.58% | 7,120 |
| May 22, 2026 | 61.02 | 61.98 | 60.02 | 60.53 | 60.53 | -1.69% | 2,934 |
| May 21, 2026 | 61.69 | 62.79 | 61.00 | 62.07 | 61.57 | 1.95% | 32,979 |
| May 20, 2026 | 60.98 | 60.98 | 60.03 | 60.88 | 60.39 | -0.64% | 5,027 |
| May 19, 2026 | 61.90 | 61.90 | 60.60 | 61.27 | 60.78 | 1.69% | 4,032 |
| May 18, 2026 | 60.25 | 62.00 | 60.25 | 60.25 | 59.76 | -6.82% | 55,324 |