Murree Brewery Company Limited (PSX:MUREB)
Pakistan · Delayed Price · Currency is PKR 1,030.93
+5.69 (0.55%)
At close: Oct 1, 2025
Murree Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,026.00 | 1,050.00 | 1,025.00 | 1,030.93 | 1,030.93 | 0.55% | 4,666 |
| Sep 30, 2025 | 1,060.00 | 1,060.00 | 1,025.00 | 1,025.24 | 1,025.24 | -0.52% | 507,367 |
| Sep 29, 2025 | 1,024.00 | 1,044.00 | 1,020.00 | 1,030.57 | 1,030.57 | 0.56% | 4,010 |
| Sep 26, 2025 | 1,020.01 | 1,026.00 | 1,018.00 | 1,024.78 | 1,024.78 | -0.44% | 10,032 |
| Sep 25, 2025 | 1,015.00 | 1,038.70 | 1,015.00 | 1,029.29 | 1,029.29 | -0.05% | 3,245 |
| Sep 24, 2025 | 1,043.50 | 1,043.50 | 1,020.00 | 1,029.83 | 1,029.83 | 0.63% | 5,736 |
| Sep 23, 2025 | 1,025.00 | 1,030.00 | 1,017.00 | 1,023.37 | 1,023.37 | -0.45% | 66,063 |
| Sep 22, 2025 | 1,045.00 | 1,049.00 | 1,025.51 | 1,027.95 | 1,027.95 | -1.20% | 60,700 |
| Sep 19, 2025 | 1,054.95 | 1,070.00 | 1,025.01 | 1,040.39 | 1,040.39 | -0.43% | 21,466 |
| Sep 18, 2025 | 1,050.00 | 1,050.00 | 1,025.00 | 1,044.86 | 1,044.86 | 1.45% | 6,345 |
| Sep 17, 2025 | 1,031.00 | 1,038.00 | 1,021.25 | 1,029.95 | 1,029.95 | -0.09% | 2,430 |
| Sep 16, 2025 | 1,020.03 | 1,033.00 | 1,015.00 | 1,030.85 | 1,030.85 | 0.98% | 8,404 |
| Sep 15, 2025 | 1,030.00 | 1,030.00 | 1,020.03 | 1,020.80 | 1,020.80 | -0.09% | 615 |
| Sep 12, 2025 | 1,009.00 | 1,030.00 | 1,009.00 | 1,021.71 | 1,021.71 | 1.08% | 4,304 |
| Sep 11, 2025 | 1,021.00 | 1,021.00 | 1,003.00 | 1,010.78 | 1,010.78 | 0.01% | 996 |
| Sep 10, 2025 | 1,002.20 | 1,024.35 | 980.00 | 1,010.68 | 1,010.68 | 0.42% | 1,636 |
| Sep 9, 2025 | 1,010.11 | 1,028.82 | 1,002.20 | 1,006.47 | 1,006.47 | -1.45% | 1,861 |
| Sep 8, 2025 | 1,025.00 | 1,030.00 | 1,010.11 | 1,021.25 | 1,021.25 | -0.37% | 1,034 |
| Sep 5, 2025 | 1,038.75 | 1,039.99 | 1,010.00 | 1,025.00 | 1,025.00 | -0.48% | 2,708 |
| Sep 4, 2025 | 1,038.90 | 1,040.00 | 1,025.00 | 1,029.92 | 1,029.92 | 0.13% | 1,048 |
| Sep 3, 2025 | 1,035.46 | 1,053.00 | 1,025.00 | 1,028.58 | 1,028.58 | -0.70% | 1,292 |
| 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 |