Murree Brewery Company Limited (PSX:MUREB)
Pakistan · Delayed Price · Currency is PKR 1,058.60
+1.60 (0.15%)
At close: Nov 14, 2025
Murree Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 1,019.95 | 1,048.90 | 993.00 | 1,032.45 | 1,027.65 | 2.61% | 26,628 |
| Oct 20, 2025 | 1,009.00 | 1,025.00 | 990.00 | 1,006.15 | 1,001.47 | -0.51% | 1,007 |
| Oct 17, 2025 | 1,020.00 | 1,020.00 | 1,005.00 | 1,011.31 | 1,006.61 | -0.36% | 708 |
| Oct 16, 2025 | 1,015.00 | 1,015.25 | 1,000.01 | 1,015.00 | 1,010.28 | -0.26% | 1,041 |
| Oct 15, 2025 | 1,039.00 | 1,039.00 | 1,015.00 | 1,017.67 | 1,012.94 | -0.24% | 814 |
| Oct 14, 2025 | 1,020.00 | 1,029.00 | 1,011.00 | 1,020.13 | 1,000.95 | 0.32% | 7,994 |
| Oct 13, 2025 | 1,020.00 | 1,040.00 | 1,001.33 | 1,016.86 | 997.75 | -0.33% | 4,408 |
| Oct 10, 2025 | 1,030.00 | 1,030.00 | 1,000.25 | 1,020.27 | 1,001.09 | -0.02% | 14,078 |
| Oct 9, 2025 | 1,030.00 | 1,034.95 | 1,013.55 | 1,020.48 | 1,001.30 | -1.23% | 12,443 |
| Oct 8, 2025 | 1,020.99 | 1,034.00 | 1,000.00 | 1,033.17 | 1,013.75 | 1.34% | 6,030 |
| Oct 7, 2025 | 1,015.11 | 1,050.00 | 1,015.11 | 1,019.53 | 1,000.37 | -0.81% | 22,795 |
| Oct 6, 2025 | 1,040.00 | 1,040.00 | 1,015.10 | 1,027.89 | 1,008.57 | -0.20% | 5,898 |
| Oct 3, 2025 | 1,010.26 | 1,050.00 | 1,010.26 | 1,029.98 | 1,010.62 | -0.46% | 6,805 |
| Oct 2, 2025 | 1,025.00 | 1,038.00 | 1,000.00 | 1,034.75 | 1,015.30 | 0.37% | 53,565 |
| Oct 1, 2025 | 1,026.00 | 1,050.00 | 1,025.00 | 1,030.93 | 1,011.55 | 0.55% | 4,666 |
| Sep 30, 2025 | 1,060.00 | 1,060.00 | 1,025.00 | 1,025.24 | 1,005.97 | -0.52% | 507,367 |
| Sep 29, 2025 | 1,024.00 | 1,044.00 | 1,020.00 | 1,030.57 | 1,011.20 | 0.56% | 4,010 |
| Sep 26, 2025 | 1,020.01 | 1,026.00 | 1,018.00 | 1,024.78 | 1,005.52 | -0.44% | 10,032 |
| Sep 25, 2025 | 1,015.00 | 1,038.70 | 1,015.00 | 1,029.29 | 1,009.94 | -0.05% | 3,245 |
| Sep 24, 2025 | 1,043.50 | 1,043.50 | 1,020.00 | 1,029.83 | 1,010.47 | 0.63% | 5,736 |
| Sep 23, 2025 | 1,025.00 | 1,030.00 | 1,017.00 | 1,023.37 | 1,004.13 | -0.45% | 66,063 |
| Sep 22, 2025 | 1,045.00 | 1,049.00 | 1,025.51 | 1,027.95 | 1,008.63 | -1.20% | 60,700 |
| Sep 19, 2025 | 1,054.95 | 1,070.00 | 1,025.01 | 1,040.39 | 1,020.83 | -0.43% | 21,466 |
| Sep 18, 2025 | 1,050.00 | 1,050.00 | 1,025.00 | 1,044.86 | 1,025.22 | 1.45% | 6,345 |
| Sep 17, 2025 | 1,031.00 | 1,038.00 | 1,021.25 | 1,029.95 | 1,010.59 | -0.09% | 2,430 |
| Sep 16, 2025 | 1,020.03 | 1,033.00 | 1,015.00 | 1,030.85 | 1,011.47 | 0.98% | 8,404 |
| Sep 15, 2025 | 1,030.00 | 1,030.00 | 1,020.03 | 1,020.80 | 1,001.61 | -0.09% | 615 |
| Sep 12, 2025 | 1,009.00 | 1,030.00 | 1,009.00 | 1,021.71 | 1,002.51 | 1.08% | 4,304 |
| Sep 11, 2025 | 1,021.00 | 1,021.00 | 1,003.00 | 1,010.78 | 991.78 | 0.01% | 996 |
| Sep 10, 2025 | 1,002.20 | 1,024.35 | 980.00 | 1,010.68 | 991.68 | 0.42% | 1,636 |
| Sep 9, 2025 | 1,010.11 | 1,028.82 | 1,002.20 | 1,006.47 | 987.55 | -1.45% | 1,861 |
| Sep 8, 2025 | 1,025.00 | 1,030.00 | 1,010.11 | 1,021.25 | 1,002.05 | -0.37% | 1,034 |