Murree Brewery Company Limited (PSX:MUREB)
Pakistan · Delayed Price · Currency is PKR 934.99
-0.62 (-0.07%)
At close: Sep 29, 2026
Murree Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 928.01 | 948.00 | 928.01 | 934.99 | 934.99 | -0.07% | 656 |
| Sep 28, 2026 | 931.00 | 950.00 | 928.00 | 935.61 | 935.61 | -0.27% | 1,797 |
| Sep 25, 2026 | 925.00 | 943.98 | 925.00 | 938.14 | 938.14 | -0.15% | 13,393 |
| Sep 24, 2026 | 911.05 | 945.00 | 911.03 | 939.55 | 939.55 | 0.42% | 5,895 |
| Sep 23, 2026 | 937.97 | 937.97 | 921.00 | 935.60 | 935.60 | 0.08% | 78,491 |
| Sep 22, 2026 | 933.00 | 939.00 | 929.00 | 934.81 | 934.81 | 0.15% | 46,797 |
| Sep 21, 2026 | 925.00 | 937.00 | 920.00 | 933.39 | 933.39 | -0.14% | 7,753 |
| Sep 18, 2026 | 919.99 | 970.00 | 910.00 | 934.69 | 934.69 | 2.58% | 97,339 |
| Sep 17, 2026 | 915.00 | 915.00 | 895.00 | 911.14 | 911.14 | -0.58% | 300 |
| Sep 16, 2026 | 934.80 | 934.80 | 895.00 | 916.43 | 916.43 | 2.55% | 391 |
| Sep 15, 2026 | 939.90 | 939.95 | 880.11 | 893.68 | 893.68 | -0.95% | 1,746 |
| Sep 14, 2026 | 940.00 | 940.00 | 865.02 | 902.25 | 902.25 | -0.69% | 1,756 |
| Sep 11, 2026 | 884.80 | 990.00 | 880.00 | 908.55 | 908.55 | 0.41% | 2,719 |
| Sep 10, 2026 | 905.13 | 910.00 | 901.13 | 904.80 | 904.80 | -1.34% | 2,958 |
| Sep 9, 2026 | 900.10 | 932.95 | 900.10 | 917.09 | 917.09 | 0.23% | 377 |
| Sep 8, 2026 | 936.99 | 936.99 | 910.00 | 915.01 | 915.01 | -0.76% | 10,310 |
| Sep 7, 2026 | 924.00 | 924.00 | 915.00 | 922.00 | 922.00 | -0.32% | 577 |
| Sep 4, 2026 | 925.00 | 930.00 | 921.00 | 925.00 | 925.00 | 0.10% | 4,006 |
| Sep 3, 2026 | 929.99 | 938.97 | 921.00 | 924.03 | 924.03 | -0.64% | 573 |
| Sep 2, 2026 | 925.02 | 936.90 | 920.01 | 929.96 | 929.96 | 0.54% | 694 |
| Sep 1, 2026 | 936.22 | 940.99 | 925.01 | 925.01 | 925.01 | -1.20% | 1,151 |
| Aug 31, 2026 | 921.03 | 941.00 | 921.03 | 936.22 | 936.22 | 1.21% | 173 |
| Aug 28, 2026 | 930.00 | 960.00 | 920.04 | 925.00 | 925.00 | 0.49% | 37,428 |
| Aug 27, 2026 | 944.00 | 944.00 | 912.00 | 920.52 | 920.52 | -0.14% | 1,617 |
| Aug 25, 2026 | 935.00 | 942.98 | 912.00 | 921.78 | 921.78 | -1.40% | 1,923 |
| Aug 24, 2026 | 940.00 | 959.90 | 925.01 | 934.86 | 934.86 | 0.85% | 9,401 |
| Aug 21, 2026 | 927.00 | 930.00 | 901.12 | 927.00 | 927.00 | 1.85% | 105,862 |
| Aug 20, 2026 | 900.00 | 974.00 | 900.00 | 910.15 | 910.15 | 1.13% | 199,047 |
| Aug 19, 2026 | 900.00 | 908.00 | 896.00 | 899.99 | 899.99 | 0.01% | 4,489 |
| Aug 18, 2026 | 900.00 | 900.00 | 896.00 | 899.90 | 899.90 | -0.76% | 4,016 |
| Aug 17, 2026 | 908.99 | 909.50 | 900.00 | 906.79 | 906.79 | 0.81% | 2,416 |
| Aug 13, 2026 | 910.00 | 915.90 | 895.01 | 899.54 | 899.54 | -0.60% | 39,638 |
| Aug 12, 2026 | 910.00 | 910.00 | 899.00 | 904.97 | 904.97 | 0.53% | 834 |
| Aug 11, 2026 | 905.00 | 908.30 | 890.00 | 900.21 | 900.21 | -1.02% | 1,826 |
| Aug 10, 2026 | 912.00 | 912.00 | 905.00 | 909.50 | 909.50 | 0.04% | 108 |
| Aug 7, 2026 | 912.00 | 912.00 | 900.00 | 909.16 | 909.16 | 0.49% | 3,232 |
| Aug 6, 2026 | 899.00 | 911.96 | 899.00 | 904.73 | 904.73 | -0.10% | 283 |
| Aug 5, 2026 | 905.00 | 908.00 | 893.50 | 905.60 | 905.60 | 1.16% | 628 |
| Aug 4, 2026 | 900.00 | 908.98 | 892.10 | 895.22 | 895.22 | -0.52% | 9,227 |
| Aug 3, 2026 | 899.11 | 911.00 | 899.00 | 899.93 | 899.93 | 0.10% | 816 |
| Jul 31, 2026 | 917.00 | 917.00 | 895.01 | 899.01 | 899.01 | -0.77% | 2,419 |
| Jul 30, 2026 | 906.40 | 909.00 | 901.00 | 905.98 | 905.98 | -0.04% | 2,962 |
| Jul 29, 2026 | 909.00 | 909.00 | 890.00 | 906.32 | 906.32 | -0.40% | 3,228 |
| Jul 28, 2026 | 919.99 | 919.99 | 905.00 | 909.96 | 909.96 | 0.14% | 1,457 |
| Jul 27, 2026 | 924.99 | 924.99 | 903.01 | 908.70 | 908.70 | 0.81% | 1,379 |
| Jul 24, 2026 | 902.00 | 909.99 | 895.00 | 901.39 | 901.39 | -0.11% | 786 |
| Jul 23, 2026 | 914.98 | 925.00 | 902.00 | 902.38 | 902.38 | -0.09% | 342 |
| Jul 22, 2026 | 910.00 | 910.00 | 900.00 | 903.20 | 903.20 | -0.88% | 824 |
| Jul 21, 2026 | 916.98 | 916.98 | 900.00 | 911.25 | 911.25 | 0.63% | 6,197 |
| Jul 20, 2026 | 910.00 | 919.98 | 870.03 | 905.53 | 905.53 | -0.50% | 2,312 |