Murree Brewery Company Limited (PSX:MUREB)
Pakistan · Delayed Price · Currency is PKR 1,062.64
-8.06 (-0.75%)
At close: Jan 1, 2026
Murree Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1,061.02 | 1,071.00 | 1,061.00 | 1,070.70 | 1,070.70 | 0.12% | 385 |
| Dec 30, 2025 | 1,070.00 | 1,075.00 | 1,060.00 | 1,069.39 | 1,069.39 | 0.24% | 27,990 |
| Dec 29, 2025 | 1,080.18 | 1,098.00 | 1,063.00 | 1,066.82 | 1,066.82 | -1.24% | 28,660 |
| Dec 26, 2025 | 1,070.00 | 1,082.01 | 1,061.00 | 1,080.17 | 1,080.17 | 3.35% | 3,357 |
| Dec 24, 2025 | 1,020.25 | 1,050.00 | 1,020.00 | 1,045.15 | 1,045.15 | 0.49% | 1,107 |
| Dec 23, 2025 | 1,040.00 | 1,045.00 | 1,000.00 | 1,040.01 | 1,040.01 | 1.84% | 23,516 |
| Dec 22, 2025 | 1,070.00 | 1,070.00 | 1,020.00 | 1,021.24 | 1,021.24 | -2.07% | 2,760 |
| Dec 19, 2025 | 1,048.65 | 1,050.00 | 1,026.11 | 1,042.82 | 1,042.82 | -0.56% | 1,303 |
| Dec 18, 2025 | 1,050.00 | 1,059.98 | 1,046.00 | 1,048.65 | 1,048.65 | 0.09% | 1,089 |
| Dec 17, 2025 | 1,040.00 | 1,060.00 | 1,025.00 | 1,047.70 | 1,047.70 | 0.25% | 468 |
| Dec 16, 2025 | 1,059.00 | 1,059.98 | 1,010.00 | 1,045.09 | 1,045.09 | -1.87% | 2,200 |
| Dec 15, 2025 | 1,081.90 | 1,081.90 | 1,065.00 | 1,065.00 | 1,065.00 | 0.60% | 877 |
| Dec 12, 2025 | 1,094.99 | 1,094.99 | 1,020.15 | 1,058.70 | 1,058.70 | 0.83% | 40,114 |
| Dec 11, 2025 | 1,040.01 | 1,054.50 | 1,040.00 | 1,050.00 | 1,050.00 | -0.02% | 221 |
| Dec 10, 2025 | 1,057.00 | 1,084.98 | 1,035.50 | 1,050.18 | 1,050.18 | -0.69% | 432 |
| Dec 9, 2025 | 1,040.00 | 1,098.99 | 1,040.00 | 1,057.45 | 1,057.45 | 1.68% | 453 |
| Dec 8, 2025 | 1,037.00 | 1,049.78 | 1,036.05 | 1,040.00 | 1,040.00 | -0.95% | 1,866 |
| Dec 5, 2025 | 1,050.00 | 1,055.00 | 1,050.00 | 1,050.01 | 1,050.01 | -0.10% | 17,303 |
| Dec 4, 2025 | 1,077.99 | 1,077.99 | 1,042.01 | 1,051.07 | 1,051.07 | 0.10% | 1,694 |
| Dec 3, 2025 | 1,063.00 | 1,063.00 | 1,035.65 | 1,049.99 | 1,049.99 | -1.21% | 2,559 |
| Dec 2, 2025 | 1,051.00 | 1,090.00 | 1,035.25 | 1,062.86 | 1,062.86 | 0.96% | 6,838 |
| Dec 1, 2025 | 1,060.00 | 1,060.00 | 1,040.00 | 1,052.73 | 1,052.73 | -0.11% | 1,578 |
| Nov 28, 2025 | 1,035.26 | 1,075.02 | 1,000.02 | 1,053.85 | 1,053.85 | 1.75% | 98,101 |
| Nov 27, 2025 | 1,050.00 | 1,050.00 | 1,035.26 | 1,035.69 | 1,035.69 | -1.17% | 774 |
| Nov 26, 2025 | 1,048.00 | 1,050.00 | 1,034.00 | 1,047.99 | 1,047.99 | 0.77% | 565 |
| Nov 25, 2025 | 1,050.00 | 1,050.00 | 1,036.05 | 1,040.00 | 1,040.00 | 0.82% | 1,225 |
| Nov 24, 2025 | 1,030.25 | 1,044.90 | 1,030.00 | 1,031.51 | 1,031.51 | 0.11% | 396 |
| Nov 21, 2025 | 1,048.00 | 1,048.00 | 1,030.10 | 1,030.37 | 1,030.37 | -0.42% | 475 |
| Nov 20, 2025 | 1,011.00 | 1,047.98 | 1,011.00 | 1,034.72 | 1,034.72 | -0.89% | 1,198 |
| Nov 19, 2025 | 1,040.00 | 1,060.00 | 1,030.00 | 1,044.03 | 1,044.03 | -0.07% | 6,188 |
| Nov 18, 2025 | 1,050.00 | 1,050.00 | 1,030.00 | 1,044.74 | 1,044.74 | 0.36% | 949 |
| Nov 17, 2025 | 1,078.77 | 1,078.77 | 1,022.25 | 1,040.98 | 1,040.98 | -1.66% | 1,747 |
| Nov 14, 2025 | 1,080.00 | 1,080.00 | 1,011.00 | 1,058.60 | 1,058.60 | 0.15% | 768 |
| Nov 13, 2025 | 1,080.00 | 1,080.00 | 1,010.00 | 1,057.00 | 1,057.00 | -1.39% | 616 |
| Nov 12, 2025 | 1,084.99 | 1,084.99 | 1,030.01 | 1,071.95 | 1,071.95 | 2.09% | 450 |
| Nov 11, 2025 | 1,055.55 | 1,088.95 | 1,048.12 | 1,050.00 | 1,050.00 | -1.55% | 11,224 |
| Nov 10, 2025 | 1,088.00 | 1,088.00 | 1,055.00 | 1,066.54 | 1,066.54 | -1.30% | 982 |
| Nov 7, 2025 | 1,077.00 | 1,089.00 | 1,060.00 | 1,080.59 | 1,080.59 | 1.15% | 140 |
| Nov 6, 2025 | 1,088.00 | 1,088.00 | 1,045.30 | 1,068.30 | 1,068.30 | 1.74% | 164 |
| Nov 5, 2025 | 1,063.65 | 1,070.33 | 1,045.00 | 1,050.00 | 1,050.00 | -1.28% | 875 |
| Nov 4, 2025 | 1,060.05 | 1,082.93 | 1,010.02 | 1,063.65 | 1,063.65 | -1.09% | 17,144 |
| Nov 3, 2025 | 1,094.00 | 1,095.14 | 1,060.00 | 1,075.32 | 1,075.32 | -0.02% | 2,472 |
| Oct 31, 2025 | 1,070.00 | 1,080.00 | 1,052.60 | 1,075.50 | 1,070.50 | 0.45% | 4,871 |
| Oct 30, 2025 | 1,060.06 | 1,096.95 | 1,050.02 | 1,070.67 | 1,065.69 | -0.93% | 1,312 |
| Oct 29, 2025 | 1,060.02 | 1,120.00 | 1,060.02 | 1,080.74 | 1,075.72 | -0.36% | 13,205 |
| Oct 28, 2025 | 1,069.11 | 1,100.00 | 1,055.05 | 1,084.61 | 1,079.57 | -1.41% | 683 |
| Oct 27, 2025 | 1,066.00 | 1,140.00 | 1,065.00 | 1,100.17 | 1,095.06 | 3.18% | 8,871 |
| Oct 24, 2025 | 1,100.00 | 1,110.00 | 1,050.01 | 1,066.24 | 1,061.28 | -3.61% | 4,634 |
| Oct 23, 2025 | 1,047.00 | 1,111.00 | 1,047.00 | 1,106.14 | 1,101.00 | 6.07% | 21,787 |
| Oct 22, 2025 | 1,032.45 | 1,047.00 | 1,021.03 | 1,042.84 | 1,037.99 | 1.01% | 7,898 |