Murree Brewery Company Limited (PSX:MUREB)
Pakistan · Delayed Price · Currency is PKR 845.09
-3.78 (-0.45%)
At close: Mar 10, 2026
Murree Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 841.50 | 934.85 | 841.50 | 848.87 | 848.87 | -9.21% | 15,507 |
| Mar 6, 2026 | 936.75 | 948.97 | 935.00 | 935.00 | 935.00 | -1.07% | 812 |
| Mar 5, 2026 | 984.69 | 984.78 | 940.00 | 945.10 | 945.10 | -0.52% | 5,446 |
| Mar 4, 2026 | 977.00 | 977.00 | 945.03 | 950.08 | 950.08 | -2.82% | 1,211 |
| Mar 3, 2026 | 909.11 | 996.00 | 909.11 | 977.70 | 977.70 | 3.78% | 193 |
| Mar 2, 2026 | 895.01 | 1,059.99 | 895.01 | 942.08 | 942.08 | -4.65% | 3,105 |
| Feb 27, 2026 | 980.25 | 996.00 | 971.05 | 988.00 | 976.00 | 0.68% | 1,657 |
| Feb 26, 2026 | 998.97 | 998.98 | 980.25 | 981.35 | 969.43 | -0.87% | 1,044 |
| Feb 25, 2026 | 990.00 | 999.84 | 960.00 | 989.97 | 977.95 | -0.07% | 689 |
| Feb 24, 2026 | 999.55 | 1,000.00 | 964.15 | 990.71 | 978.68 | 2.78% | 3,307 |
| Feb 23, 2026 | 1,007.20 | 1,010.00 | 960.00 | 963.87 | 952.16 | -4.12% | 2,691 |
| Feb 20, 2026 | 990.11 | 1,020.00 | 940.00 | 1,005.30 | 993.09 | 3.05% | 3,702 |
| Feb 19, 2026 | 985.11 | 1,017.97 | 935.00 | 975.51 | 963.66 | -2.41% | 1,335 |
| Feb 18, 2026 | 999.96 | 1,005.00 | 985.11 | 999.65 | 987.51 | 1.57% | 3,994 |
| Feb 17, 2026 | 1,000.00 | 1,000.00 | 950.00 | 984.19 | 972.24 | -0.59% | 7,204 |
| Feb 16, 2026 | 999.99 | 999.99 | 985.00 | 990.00 | 977.98 | -0.82% | 433 |
| Feb 13, 2026 | 995.13 | 1,017.00 | 901.10 | 998.20 | 986.08 | 0.31% | 18,106 |
| Feb 12, 2026 | 1,018.94 | 1,018.94 | 985.00 | 995.13 | 983.04 | 0.20% | 2,378 |
| Feb 11, 2026 | 990.00 | 999.94 | 987.00 | 993.10 | 981.04 | -0.28% | 2,246 |
| Feb 10, 2026 | 994.00 | 1,027.99 | 985.00 | 995.84 | 983.74 | 0.15% | 8,671 |
| Feb 9, 2026 | 1,000.00 | 1,000.00 | 990.00 | 994.32 | 982.24 | -0.57% | 1,589 |
| Feb 6, 2026 | 1,047.98 | 1,047.98 | 996.00 | 1,000.00 | 987.85 | -1.02% | 8,457 |
| Feb 4, 2026 | 1,029.99 | 1,058.99 | 1,005.00 | 1,010.35 | 998.08 | -0.94% | 6,581 |
| Feb 3, 2026 | 990.00 | 1,051.05 | 990.00 | 1,019.97 | 1,007.58 | 2.98% | 732 |
| Feb 2, 2026 | 1,037.63 | 1,048.00 | 945.00 | 990.45 | 978.42 | -4.55% | 4,419 |
| Jan 30, 2026 | 1,025.00 | 1,049.99 | 1,020.00 | 1,037.63 | 1,025.03 | 1.42% | 1,019 |
| Jan 29, 2026 | 1,022.01 | 1,034.99 | 1,015.00 | 1,023.15 | 1,010.72 | -0.55% | 1,126 |
| Jan 28, 2026 | 1,034.00 | 1,050.00 | 1,021.00 | 1,028.80 | 1,016.30 | -0.69% | 3,121 |
| Jan 27, 2026 | 1,040.00 | 1,040.00 | 1,026.01 | 1,035.97 | 1,023.39 | -1.01% | 1,921 |
| Jan 26, 2026 | 1,042.05 | 1,059.97 | 1,040.00 | 1,046.58 | 1,033.87 | 0.47% | 1,187 |
| Jan 23, 2026 | 1,056.00 | 1,056.00 | 1,021.00 | 1,041.69 | 1,029.04 | -0.50% | 3,669 |
| Jan 22, 2026 | 1,064.98 | 1,070.00 | 1,040.00 | 1,046.91 | 1,034.19 | -1.32% | 4,394 |
| Jan 21, 2026 | 1,052.05 | 1,062.00 | 1,050.00 | 1,060.94 | 1,048.05 | -0.38% | 1,095 |
| Jan 20, 2026 | 1,062.28 | 1,065.00 | 1,050.56 | 1,065.00 | 1,052.06 | 0.26% | 809 |
| Jan 19, 2026 | 1,053.95 | 1,075.00 | 1,050.05 | 1,062.28 | 1,049.38 | 1.16% | 1,170 |
| Jan 16, 2026 | 1,078.90 | 1,078.90 | 1,045.02 | 1,050.05 | 1,037.30 | 0.37% | 2,281 |
| Jan 15, 2026 | 1,020.02 | 1,063.00 | 1,020.02 | 1,046.21 | 1,033.50 | -0.65% | 368 |
| Jan 14, 2026 | 1,069.00 | 1,069.00 | 1,045.00 | 1,053.03 | 1,040.24 | 0.34% | 1,626 |
| Jan 13, 2026 | 1,069.46 | 1,070.00 | 1,048.00 | 1,049.46 | 1,036.71 | -1.87% | 4,560 |
| Jan 12, 2026 | 1,098.00 | 1,098.00 | 1,050.00 | 1,069.46 | 1,056.47 | -0.75% | 7,042 |
| Jan 9, 2026 | 1,050.05 | 1,086.40 | 1,046.00 | 1,077.50 | 1,064.41 | 0.91% | 2,985 |
| Jan 8, 2026 | 1,060.00 | 1,073.70 | 1,041.51 | 1,067.78 | 1,054.81 | 0.02% | 1,057 |
| Jan 7, 2026 | 1,065.60 | 1,074.95 | 1,040.02 | 1,067.56 | 1,054.59 | -0.23% | 909 |
| Jan 6, 2026 | 1,065.00 | 1,079.00 | 1,065.00 | 1,070.00 | 1,057.00 | 0.79% | 2,153 |
| Jan 5, 2026 | 1,079.95 | 1,079.95 | 1,046.00 | 1,061.61 | 1,048.72 | -1.48% | 4,174 |
| Jan 2, 2026 | 1,168.90 | 1,168.90 | 1,062.64 | 1,077.58 | 1,064.49 | 1.41% | 6,172 |
| Jan 1, 2026 | 1,081.00 | 1,095.00 | 1,030.00 | 1,062.64 | 1,049.73 | -0.75% | 504 |
| Dec 31, 2025 | 1,061.02 | 1,071.00 | 1,061.00 | 1,070.70 | 1,057.70 | 0.12% | 385 |
| Dec 30, 2025 | 1,070.00 | 1,075.00 | 1,060.00 | 1,069.39 | 1,056.40 | 0.24% | 27,990 |
| Dec 29, 2025 | 1,080.18 | 1,098.00 | 1,063.00 | 1,066.82 | 1,053.86 | -1.24% | 28,660 |