Mehran Sugar Mills Limited (PSX:MRNS)
Pakistan · Delayed Price · Currency is PKR 59.00
+2.40 (4.24%)
At close: Sep 16, 2026
Mehran Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 63.97 | 64.39 | 62.15 | 64.18 | 64.18 | 1.74% | 151,659 |
| Aug 4, 2026 | 63.98 | 64.85 | 63.03 | 63.08 | 63.08 | -0.71% | 38,473 |
| Aug 3, 2026 | 62.98 | 65.00 | 62.43 | 63.53 | 63.53 | 2.06% | 199,837 |
| 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 |