Murree Brewery Company Limited (PSX:MUREB)
Pakistan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20251,019.951,048.90993.001,032.451,032.452.61%26,628
Oct 20, 20251,009.001,025.00990.001,006.151,006.15-0.51%1,007
Oct 17, 20251,020.001,020.001,005.001,011.311,011.31-0.36%708
Oct 16, 20251,015.001,015.251,000.011,015.001,015.00-0.26%1,041
Oct 15, 20251,039.001,039.001,015.001,017.671,017.67-0.24%814
Oct 14, 20251,020.001,029.001,011.001,020.131,005.700.32%7,994
Oct 13, 20251,020.001,040.001,001.331,016.861,002.47-0.33%4,408
Oct 10, 20251,030.001,030.001,000.251,020.271,005.84-0.02%14,078
Oct 9, 20251,030.001,034.951,013.551,020.481,006.04-1.23%12,443
Oct 8, 20251,020.991,034.001,000.001,033.171,018.551.34%6,030
Oct 7, 20251,015.111,050.001,015.111,019.531,005.11-0.81%22,795
Oct 6, 20251,040.001,040.001,015.101,027.891,013.35-0.20%5,898
Oct 3, 20251,010.261,050.001,010.261,029.981,015.41-0.46%6,805
Oct 2, 20251,025.001,038.001,000.001,034.751,020.110.37%53,565
Oct 1, 20251,026.001,050.001,025.001,030.931,016.350.55%4,666
Sep 30, 20251,060.001,060.001,025.001,025.241,010.74-0.52%507,367
Sep 29, 20251,024.001,044.001,020.001,030.571,015.990.56%4,010
Sep 26, 20251,020.011,026.001,018.001,024.781,010.28-0.44%10,032
Sep 25, 20251,015.001,038.701,015.001,029.291,014.73-0.05%3,245
Sep 24, 20251,043.501,043.501,020.001,029.831,015.260.63%5,736
Sep 23, 20251,025.001,030.001,017.001,023.371,008.89-0.45%66,063
Sep 22, 20251,045.001,049.001,025.511,027.951,013.41-1.20%60,700
Sep 19, 20251,054.951,070.001,025.011,040.391,025.67-0.43%21,466
Sep 18, 20251,050.001,050.001,025.001,044.861,030.081.45%6,345
Sep 17, 20251,031.001,038.001,021.251,029.951,015.38-0.09%2,430
Sep 16, 20251,020.031,033.001,015.001,030.851,016.270.98%8,404
Sep 15, 20251,030.001,030.001,020.031,020.801,006.36-0.09%615
Sep 12, 20251,009.001,030.001,009.001,021.711,007.261.08%4,304
Sep 11, 20251,021.001,021.001,003.001,010.78996.480.01%996
Sep 10, 20251,002.201,024.35980.001,010.68996.380.42%1,636
Sep 9, 20251,010.111,028.821,002.201,006.47992.23-1.45%1,861
Sep 8, 20251,025.001,030.001,010.111,021.251,006.80-0.37%1,034
Sep 5, 20251,038.751,039.991,010.001,025.001,010.50-0.48%2,708
Sep 4, 20251,038.901,040.001,025.001,029.921,015.350.13%1,048
Sep 3, 20251,035.461,053.001,025.001,028.581,014.03-0.70%1,292
Sep 2, 20251,035.001,054.981,026.031,035.871,021.22-1.35%8,498
Sep 1, 20251,025.251,050.001,025.251,050.001,035.151.73%34,252
Aug 29, 20251,010.011,044.731,010.001,032.161,017.56-0.26%4,503
Aug 28, 20251,025.001,055.001,010.001,034.871,020.23-0.50%8,718
Aug 27, 20251,060.001,094.901,032.001,040.021,025.31-1.07%75,399
Aug 26, 20251,030.551,070.001,030.551,051.281,036.41-0.80%22,135
Aug 25, 20251,050.001,070.001,030.001,059.801,044.811.51%55,575
Aug 22, 20251,029.031,045.001,029.031,043.991,029.221.34%2,557
Aug 21, 20251,045.001,065.001,028.101,030.171,015.60-1.74%879
Aug 20, 20251,069.971,090.001,045.001,048.441,033.61-1.18%9,531
Aug 19, 20251,089.001,169.921,050.001,061.011,046.00-0.24%17,603
Aug 18, 2025985.281,083.81952.001,063.561,048.517.94%86,579
Aug 15, 2025966.16990.00966.16985.28971.341.98%186,457
Aug 13, 2025985.00985.00950.00966.16952.491.32%17,499
Aug 12, 2025910.02974.00895.00953.55940.062.56%18,264