Murree Brewery Company Limited (PSX:MUREB)
Pakistan · Delayed Price · Currency is PKR 900.00
+2.73 (0.30%)
At close: Aug 1, 2025
Murree Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 770.00 | 798.50 | 751.00 | 766.76 | 766.76 | -3.00% | 1,284 |
| Jun 20, 2025 | 790.00 | 800.00 | 785.00 | 790.47 | 790.47 | 0.07% | 1,434 |
| Jun 19, 2025 | 848.75 | 848.75 | 776.00 | 789.95 | 789.95 | -0.01% | 1,394 |
| Jun 18, 2025 | 794.75 | 799.75 | 790.00 | 790.00 | 790.00 | -0.75% | 324 |
| Jun 17, 2025 | 788.00 | 804.99 | 788.00 | 795.95 | 795.95 | 0.12% | 231 |
| Jun 16, 2025 | 814.75 | 814.99 | 794.99 | 795.00 | 795.00 | -0.33% | 1,208 |
| Jun 13, 2025 | 809.75 | 809.75 | 761.61 | 797.60 | 797.60 | -0.41% | 1,535 |
| Jun 12, 2025 | 807.75 | 835.00 | 799.00 | 800.87 | 800.87 | -0.08% | 6,946 |
| Jun 11, 2025 | 806.00 | 824.99 | 781.10 | 801.54 | 801.54 | -0.63% | 12,431 |
| Jun 10, 2025 | 800.25 | 820.00 | 800.10 | 806.60 | 806.60 | -1.03% | 4,356 |
| Jun 5, 2025 | 810.00 | 818.00 | 800.00 | 815.00 | 815.00 | 1.24% | 6,327 |
| Jun 4, 2025 | 834.00 | 834.00 | 750.00 | 805.04 | 805.04 | -0.53% | 1,741 |
| Jun 3, 2025 | 819.00 | 820.00 | 808.00 | 809.37 | 809.37 | -1.18% | 1,745 |
| Jun 2, 2025 | 819.07 | 825.00 | 812.00 | 819.00 | 819.00 | -0.01% | 1,779 |
| May 30, 2025 | 820.87 | 830.00 | 819.00 | 819.07 | 819.07 | -0.22% | 640 |
| May 29, 2025 | 829.00 | 830.00 | 820.00 | 820.87 | 820.87 | -1.08% | 903 |
| May 27, 2025 | 835.00 | 839.70 | 820.00 | 829.81 | 829.81 | -0.74% | 129 |
| May 26, 2025 | 835.98 | 835.98 | 820.10 | 835.98 | 835.98 | - | 36 |
| May 23, 2025 | 810.00 | 839.00 | 809.00 | 835.98 | 835.98 | -0.26% | 263 |
| May 22, 2025 | 826.00 | 839.00 | 820.00 | 838.16 | 838.16 | 0.56% | 2,476 |
| May 21, 2025 | 828.00 | 834.95 | 828.00 | 833.51 | 833.51 | -0.26% | 94 |