Murree Brewery Company Limited (PSX:MUREB)
Pakistan · Delayed Price · Currency is PKR 1,042.84
+10.39 (1.01%)
At close: Oct 22, 2025
Murree Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,019.95 | 1,048.90 | 993.00 | 1,032.45 | 1,032.45 | 2.61% | 26,628 |
| Oct 20, 2025 | 1,009.00 | 1,025.00 | 990.00 | 1,006.15 | 1,006.15 | -0.51% | 1,007 |
| Oct 17, 2025 | 1,020.00 | 1,020.00 | 1,005.00 | 1,011.31 | 1,011.31 | -0.36% | 708 |
| Oct 16, 2025 | 1,015.00 | 1,015.25 | 1,000.01 | 1,015.00 | 1,015.00 | -0.26% | 1,041 |
| Oct 15, 2025 | 1,039.00 | 1,039.00 | 1,015.00 | 1,017.67 | 1,017.67 | -0.24% | 814 |
| Oct 14, 2025 | 1,020.00 | 1,029.00 | 1,011.00 | 1,020.13 | 1,005.70 | 0.32% | 7,994 |
| Oct 13, 2025 | 1,020.00 | 1,040.00 | 1,001.33 | 1,016.86 | 1,002.47 | -0.33% | 4,408 |
| Oct 10, 2025 | 1,030.00 | 1,030.00 | 1,000.25 | 1,020.27 | 1,005.84 | -0.02% | 14,078 |
| Oct 9, 2025 | 1,030.00 | 1,034.95 | 1,013.55 | 1,020.48 | 1,006.04 | -1.23% | 12,443 |
| Oct 8, 2025 | 1,020.99 | 1,034.00 | 1,000.00 | 1,033.17 | 1,018.55 | 1.34% | 6,030 |
| Oct 7, 2025 | 1,015.11 | 1,050.00 | 1,015.11 | 1,019.53 | 1,005.11 | -0.81% | 22,795 |
| Oct 6, 2025 | 1,040.00 | 1,040.00 | 1,015.10 | 1,027.89 | 1,013.35 | -0.20% | 5,898 |
| Oct 3, 2025 | 1,010.26 | 1,050.00 | 1,010.26 | 1,029.98 | 1,015.41 | -0.46% | 6,805 |
| Oct 2, 2025 | 1,025.00 | 1,038.00 | 1,000.00 | 1,034.75 | 1,020.11 | 0.37% | 53,565 |
| Oct 1, 2025 | 1,026.00 | 1,050.00 | 1,025.00 | 1,030.93 | 1,016.35 | 0.55% | 4,666 |
| Sep 30, 2025 | 1,060.00 | 1,060.00 | 1,025.00 | 1,025.24 | 1,010.74 | -0.52% | 507,367 |
| Sep 29, 2025 | 1,024.00 | 1,044.00 | 1,020.00 | 1,030.57 | 1,015.99 | 0.56% | 4,010 |
| Sep 26, 2025 | 1,020.01 | 1,026.00 | 1,018.00 | 1,024.78 | 1,010.28 | -0.44% | 10,032 |
| Sep 25, 2025 | 1,015.00 | 1,038.70 | 1,015.00 | 1,029.29 | 1,014.73 | -0.05% | 3,245 |
| Sep 24, 2025 | 1,043.50 | 1,043.50 | 1,020.00 | 1,029.83 | 1,015.26 | 0.63% | 5,736 |
| Sep 23, 2025 | 1,025.00 | 1,030.00 | 1,017.00 | 1,023.37 | 1,008.89 | -0.45% | 66,063 |
| Sep 22, 2025 | 1,045.00 | 1,049.00 | 1,025.51 | 1,027.95 | 1,013.41 | -1.20% | 60,700 |
| Sep 19, 2025 | 1,054.95 | 1,070.00 | 1,025.01 | 1,040.39 | 1,025.67 | -0.43% | 21,466 |
| Sep 18, 2025 | 1,050.00 | 1,050.00 | 1,025.00 | 1,044.86 | 1,030.08 | 1.45% | 6,345 |
| Sep 17, 2025 | 1,031.00 | 1,038.00 | 1,021.25 | 1,029.95 | 1,015.38 | -0.09% | 2,430 |
| Sep 16, 2025 | 1,020.03 | 1,033.00 | 1,015.00 | 1,030.85 | 1,016.27 | 0.98% | 8,404 |
| Sep 15, 2025 | 1,030.00 | 1,030.00 | 1,020.03 | 1,020.80 | 1,006.36 | -0.09% | 615 |
| Sep 12, 2025 | 1,009.00 | 1,030.00 | 1,009.00 | 1,021.71 | 1,007.26 | 1.08% | 4,304 |
| Sep 11, 2025 | 1,021.00 | 1,021.00 | 1,003.00 | 1,010.78 | 996.48 | 0.01% | 996 |
| Sep 10, 2025 | 1,002.20 | 1,024.35 | 980.00 | 1,010.68 | 996.38 | 0.42% | 1,636 |
| Sep 9, 2025 | 1,010.11 | 1,028.82 | 1,002.20 | 1,006.47 | 992.23 | -1.45% | 1,861 |
| Sep 8, 2025 | 1,025.00 | 1,030.00 | 1,010.11 | 1,021.25 | 1,006.80 | -0.37% | 1,034 |
| Sep 5, 2025 | 1,038.75 | 1,039.99 | 1,010.00 | 1,025.00 | 1,010.50 | -0.48% | 2,708 |
| Sep 4, 2025 | 1,038.90 | 1,040.00 | 1,025.00 | 1,029.92 | 1,015.35 | 0.13% | 1,048 |
| Sep 3, 2025 | 1,035.46 | 1,053.00 | 1,025.00 | 1,028.58 | 1,014.03 | -0.70% | 1,292 |
| Sep 2, 2025 | 1,035.00 | 1,054.98 | 1,026.03 | 1,035.87 | 1,021.22 | -1.35% | 8,498 |
| Sep 1, 2025 | 1,025.25 | 1,050.00 | 1,025.25 | 1,050.00 | 1,035.15 | 1.73% | 34,252 |
| Aug 29, 2025 | 1,010.01 | 1,044.73 | 1,010.00 | 1,032.16 | 1,017.56 | -0.26% | 4,503 |
| Aug 28, 2025 | 1,025.00 | 1,055.00 | 1,010.00 | 1,034.87 | 1,020.23 | -0.50% | 8,718 |
| Aug 27, 2025 | 1,060.00 | 1,094.90 | 1,032.00 | 1,040.02 | 1,025.31 | -1.07% | 75,399 |
| Aug 26, 2025 | 1,030.55 | 1,070.00 | 1,030.55 | 1,051.28 | 1,036.41 | -0.80% | 22,135 |
| Aug 25, 2025 | 1,050.00 | 1,070.00 | 1,030.00 | 1,059.80 | 1,044.81 | 1.51% | 55,575 |
| Aug 22, 2025 | 1,029.03 | 1,045.00 | 1,029.03 | 1,043.99 | 1,029.22 | 1.34% | 2,557 |
| Aug 21, 2025 | 1,045.00 | 1,065.00 | 1,028.10 | 1,030.17 | 1,015.60 | -1.74% | 879 |
| Aug 20, 2025 | 1,069.97 | 1,090.00 | 1,045.00 | 1,048.44 | 1,033.61 | -1.18% | 9,531 |
| Aug 19, 2025 | 1,089.00 | 1,169.92 | 1,050.00 | 1,061.01 | 1,046.00 | -0.24% | 17,603 |
| Aug 18, 2025 | 985.28 | 1,083.81 | 952.00 | 1,063.56 | 1,048.51 | 7.94% | 86,579 |
| Aug 15, 2025 | 966.16 | 990.00 | 966.16 | 985.28 | 971.34 | 1.98% | 186,457 |
| Aug 13, 2025 | 985.00 | 985.00 | 950.00 | 966.16 | 952.49 | 1.32% | 17,499 |
| Aug 12, 2025 | 910.02 | 974.00 | 895.00 | 953.55 | 940.06 | 2.56% | 18,264 |