Murree Brewery Company Limited (PSX:MUREB)
Pakistan · Delayed Price · Currency is PKR 929.96
+4.95 (0.54%)
At close: Sep 2, 2026
Murree Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 924.95 | 924.95 | 890.00 | 910.10 | 910.10 | -0.16% | 64,811 |
| Jul 16, 2026 | 924.99 | 924.99 | 911.00 | 911.57 | 911.57 | -0.07% | 2,204 |
| Jul 15, 2026 | 919.00 | 980.00 | 903.01 | 912.17 | 912.17 | 0.84% | 2,086 |
| Jul 14, 2026 | 915.00 | 919.90 | 880.18 | 904.55 | 904.55 | -2.21% | 11,751 |
| Jul 13, 2026 | 929.00 | 929.00 | 914.01 | 924.99 | 924.99 | -0.01% | 131 |
| Jul 10, 2026 | 920.58 | 929.99 | 912.00 | 925.08 | 925.08 | 0.49% | 5,774 |
| Jul 9, 2026 | 929.00 | 929.29 | 890.00 | 920.60 | 920.60 | -0.55% | 775 |
| Jul 8, 2026 | 933.99 | 933.99 | 915.00 | 925.72 | 925.72 | -0.40% | 3,146 |
| Jul 7, 2026 | 939.96 | 939.97 | 929.00 | 929.47 | 929.47 | -0.63% | 3,584 |
| Jul 6, 2026 | 935.45 | 950.00 | 928.00 | 935.36 | 935.36 | -0.01% | 8,080 |
| Jul 3, 2026 | 929.98 | 945.00 | 915.11 | 935.45 | 935.45 | 0.02% | 4,665 |
| Jul 2, 2026 | 919.00 | 936.99 | 911.01 | 935.30 | 935.30 | 3.18% | 9,942 |
| Jul 1, 2026 | 919.00 | 938.98 | 899.00 | 906.45 | 906.45 | -1.42% | 22,088 |
| Jun 30, 2026 | 917.12 | 944.00 | 908.17 | 919.55 | 919.55 | -1.62% | 14,421 |
| Jun 29, 2026 | 924.98 | 1,011.20 | 907.00 | 934.71 | 934.71 | 1.68% | 45,305 |
| Jun 24, 2026 | 920.01 | 930.00 | 907.00 | 919.27 | 919.27 | -0.08% | 14,548 |
| Jun 23, 2026 | 929.19 | 930.00 | 915.01 | 920.00 | 920.00 | -0.76% | 2,551 |
| Jun 22, 2026 | 934.98 | 940.98 | 907.01 | 927.00 | 927.00 | 0.05% | 22,321 |
| Jun 19, 2026 | 931.99 | 931.99 | 920.00 | 926.54 | 926.54 | -0.16% | 1,126 |