Murree Brewery Company Limited (PSX:MUREB)
Pakistan · Delayed Price · Currency is PKR 1,046.91
-14.03 (-1.32%)
At close: Jan 22, 2026
Murree Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1,052.05 | 1,062.00 | 1,050.00 | 1,060.94 | 1,060.94 | -0.38% | 1,095 |
| Jan 20, 2026 | 1,062.28 | 1,065.00 | 1,050.56 | 1,065.00 | 1,065.00 | 0.26% | 809 |
| Jan 19, 2026 | 1,053.95 | 1,075.00 | 1,050.05 | 1,062.28 | 1,062.28 | 1.16% | 1,170 |
| Jan 16, 2026 | 1,078.90 | 1,078.90 | 1,045.02 | 1,050.05 | 1,050.05 | 0.37% | 2,281 |
| Jan 15, 2026 | 1,020.02 | 1,063.00 | 1,020.02 | 1,046.21 | 1,046.21 | -0.65% | 368 |
| Jan 14, 2026 | 1,069.00 | 1,069.00 | 1,045.00 | 1,053.03 | 1,053.03 | 0.34% | 1,626 |
| Jan 13, 2026 | 1,069.46 | 1,070.00 | 1,048.00 | 1,049.46 | 1,049.46 | -1.87% | 4,560 |
| Jan 12, 2026 | 1,098.00 | 1,098.00 | 1,050.00 | 1,069.46 | 1,069.46 | -0.75% | 7,042 |
| Jan 9, 2026 | 1,050.05 | 1,086.40 | 1,046.00 | 1,077.50 | 1,077.50 | 0.91% | 2,985 |
| Jan 8, 2026 | 1,060.00 | 1,073.70 | 1,041.51 | 1,067.78 | 1,067.78 | 0.02% | 1,057 |
| Jan 7, 2026 | 1,065.60 | 1,074.95 | 1,040.02 | 1,067.56 | 1,067.56 | -0.23% | 909 |
| Jan 6, 2026 | 1,065.00 | 1,079.00 | 1,065.00 | 1,070.00 | 1,070.00 | 0.79% | 2,153 |
| Jan 5, 2026 | 1,079.95 | 1,079.95 | 1,046.00 | 1,061.61 | 1,061.61 | -1.48% | 4,174 |
| Jan 2, 2026 | 1,168.90 | 1,168.90 | 1,062.64 | 1,077.58 | 1,077.58 | 1.41% | 6,172 |
| Jan 1, 2026 | 1,081.00 | 1,095.00 | 1,030.00 | 1,062.64 | 1,062.64 | -0.75% | 504 |
| 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 |