Murree Brewery Company Limited (PSX:MUREB)
Pakistan · Delayed Price · Currency is PKR 1,050.00
+17.84 (1.73%)
At close: Sep 1, 2025
Murree Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,035.00 | 1,054.98 | 1,026.03 | 1,035.87 | 1,035.87 | -1.35% | 8,498 |
| Sep 1, 2025 | 1,025.25 | 1,050.00 | 1,025.25 | 1,050.00 | 1,050.00 | 1.73% | 34,252 |
| Aug 29, 2025 | 1,010.01 | 1,044.73 | 1,010.00 | 1,032.16 | 1,032.16 | -0.26% | 4,503 |
| Aug 28, 2025 | 1,025.00 | 1,055.00 | 1,010.00 | 1,034.87 | 1,034.87 | -0.50% | 8,718 |
| Aug 27, 2025 | 1,060.00 | 1,094.90 | 1,032.00 | 1,040.02 | 1,040.02 | -1.07% | 75,399 |
| Aug 26, 2025 | 1,030.55 | 1,070.00 | 1,030.55 | 1,051.28 | 1,051.28 | -0.80% | 22,135 |
| Aug 25, 2025 | 1,050.00 | 1,070.00 | 1,030.00 | 1,059.80 | 1,059.80 | 1.51% | 55,575 |
| Aug 22, 2025 | 1,029.03 | 1,045.00 | 1,029.03 | 1,043.99 | 1,043.99 | 1.34% | 2,557 |
| Aug 21, 2025 | 1,045.00 | 1,065.00 | 1,028.10 | 1,030.17 | 1,030.17 | -1.74% | 879 |
| Aug 20, 2025 | 1,069.97 | 1,090.00 | 1,045.00 | 1,048.44 | 1,048.44 | -1.18% | 9,531 |
| Aug 19, 2025 | 1,089.00 | 1,169.92 | 1,050.00 | 1,061.01 | 1,061.01 | -0.24% | 17,603 |
| Aug 18, 2025 | 985.28 | 1,083.81 | 952.00 | 1,063.56 | 1,063.56 | 7.94% | 86,579 |
| Aug 15, 2025 | 966.16 | 990.00 | 966.16 | 985.28 | 985.28 | 1.98% | 186,457 |
| Aug 13, 2025 | 985.00 | 985.00 | 950.00 | 966.16 | 966.16 | 1.32% | 17,499 |
| Aug 12, 2025 | 910.02 | 974.00 | 895.00 | 953.55 | 953.55 | 2.56% | 18,264 |
| Aug 11, 2025 | 915.00 | 930.00 | 915.00 | 929.79 | 929.79 | 1.99% | 1,250 |
| Aug 8, 2025 | 910.00 | 920.00 | 910.00 | 911.63 | 911.63 | -0.37% | 4,440 |
| Aug 7, 2025 | 899.00 | 934.99 | 890.00 | 915.00 | 915.00 | 2.81% | 24,914 |
| Aug 6, 2025 | 887.00 | 899.75 | 880.00 | 890.00 | 890.00 | 0.35% | 4,789 |
| Aug 5, 2025 | 890.71 | 909.93 | 860.01 | 886.90 | 886.90 | -0.43% | 6,095 |
| Aug 4, 2025 | 914.00 | 914.00 | 881.01 | 890.71 | 890.71 | -1.03% | 2,432 |
| Aug 1, 2025 | 900.00 | 900.00 | 895.00 | 900.00 | 900.00 | 0.30% | 915 |
| Jul 31, 2025 | 900.00 | 905.00 | 897.00 | 897.27 | 897.27 | -0.24% | 815 |
| Jul 30, 2025 | 898.00 | 909.00 | 892.00 | 899.47 | 899.47 | -0.04% | 2,426 |
| Jul 29, 2025 | 890.35 | 913.00 | 890.35 | 899.79 | 899.79 | -0.57% | 6,038 |
| Jul 28, 2025 | 900.00 | 915.00 | 890.00 | 904.97 | 904.97 | 0.55% | 5,167 |
| Jul 25, 2025 | 899.75 | 900.00 | 880.00 | 899.99 | 899.99 | - | 5,084 |
| Jul 24, 2025 | 906.97 | 907.00 | 888.00 | 900.00 | 900.00 | -0.05% | 5,492 |
| Jul 23, 2025 | 909.75 | 917.00 | 884.00 | 900.44 | 900.44 | 1.82% | 16,191 |
| Jul 22, 2025 | 899.64 | 899.65 | 881.00 | 884.35 | 884.35 | -1.18% | 9,151 |
| Jul 21, 2025 | 890.00 | 903.89 | 886.00 | 894.94 | 894.94 | 0.16% | 2,446 |
| Jul 18, 2025 | 903.75 | 903.75 | 890.00 | 893.47 | 893.47 | -0.73% | 1,031 |
| Jul 17, 2025 | 900.05 | 909.75 | 893.00 | 900.00 | 900.00 | -0.54% | 6,187 |
| Jul 16, 2025 | 890.26 | 909.97 | 890.26 | 904.87 | 904.87 | 0.54% | 2,179 |
| Jul 15, 2025 | 919.75 | 919.75 | 896.00 | 900.04 | 900.04 | -0.86% | 45,036 |
| Jul 14, 2025 | 908.00 | 925.00 | 890.00 | 907.83 | 907.83 | 0.79% | 80,687 |
| Jul 11, 2025 | 900.00 | 935.00 | 890.00 | 900.74 | 900.74 | 0.07% | 56,650 |
| Jul 10, 2025 | 899.00 | 909.95 | 880.10 | 900.12 | 900.12 | 0.08% | 17,800 |
| Jul 9, 2025 | 906.25 | 906.25 | 894.00 | 899.38 | 899.38 | -0.90% | 19,041 |
| Jul 8, 2025 | 917.00 | 929.97 | 892.26 | 907.51 | 907.51 | 0.02% | 23,470 |
| Jul 7, 2025 | 919.97 | 920.00 | 892.00 | 907.29 | 907.29 | 0.61% | 41,522 |
| Jul 4, 2025 | 900.00 | 935.00 | 875.00 | 901.83 | 901.83 | 0.68% | 305,837 |
| Jul 3, 2025 | 900.00 | 937.99 | 884.00 | 895.70 | 895.70 | 3.05% | 257,830 |
| Jul 2, 2025 | 799.00 | 875.00 | 799.00 | 869.16 | 869.16 | 8.79% | 536,911 |
| Jul 1, 2025 | 808.00 | 808.00 | 797.00 | 798.94 | 798.94 | -1.37% | 1,219 |
| Jun 30, 2025 | 785.05 | 820.00 | 785.05 | 810.00 | 810.00 | -0.58% | 2,279 |
| Jun 27, 2025 | 798.75 | 850.00 | 765.03 | 814.74 | 814.74 | 3.04% | 5,692 |
| Jun 26, 2025 | 775.01 | 795.00 | 775.00 | 790.70 | 790.70 | 1.37% | 708 |
| Jun 25, 2025 | 775.02 | 786.49 | 775.02 | 780.00 | 780.00 | - | 819 |
| Jun 24, 2025 | 780.00 | 819.00 | 771.25 | 780.00 | 780.00 | 1.73% | 3,017 |