Murree Brewery Company Limited (PSX:MUREB)
Pakistan · Delayed Price · Currency is PKR 926.54
-1.49 (-0.16%)
At close: Jun 19, 2026
Murree Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 931.97 | 931.97 | 920.00 | 928.03 | 928.03 | -0.20% | 1,881 |
| Jun 17, 2026 | 920.00 | 944.00 | 920.00 | 929.85 | 929.85 | -0.04% | 354 |
| Jun 16, 2026 | 930.00 | 975.00 | 900.00 | 930.19 | 930.19 | -0.13% | 134,247 |
| Jun 15, 2026 | 930.01 | 935.99 | 910.00 | 931.39 | 931.39 | 1.26% | 9,846 |
| Jun 12, 2026 | 930.00 | 930.00 | 910.00 | 919.78 | 919.78 | 0.29% | 4,184 |
| Jun 11, 2026 | 930.00 | 930.00 | 890.37 | 917.11 | 917.11 | -1.37% | 924 |
| Jun 10, 2026 | 939.86 | 939.86 | 920.17 | 929.89 | 929.89 | -0.54% | 490 |
| Jun 9, 2026 | 920.01 | 939.99 | 920.01 | 934.90 | 934.90 | 1.34% | 69 |
| Jun 8, 2026 | 920.00 | 937.95 | 856.00 | 922.58 | 922.58 | -0.69% | 2,938 |
| Jun 5, 2026 | 948.97 | 948.97 | 920.00 | 928.95 | 928.95 | - | 1,743 |
| Jun 4, 2026 | 930.00 | 930.00 | 927.00 | 928.94 | 928.94 | 0.16% | 81 |
| Jun 3, 2026 | 948.00 | 948.00 | 910.00 | 927.50 | 927.50 | -0.27% | 1,041 |
| Jun 2, 2026 | 949.10 | 949.10 | 927.00 | 930.00 | 930.00 | -0.32% | 19,602 |
| Jun 1, 2026 | 936.29 | 950.00 | 925.00 | 933.00 | 933.00 | -0.35% | 898 |
| May 29, 2026 | 950.00 | 950.00 | 918.00 | 936.26 | 936.26 | 0.82% | 4,607 |
| May 25, 2026 | 924.95 | 949.99 | 915.10 | 928.65 | 928.65 | 0.95% | 2,069 |
| May 22, 2026 | 922.18 | 948.00 | 836.85 | 919.87 | 919.87 | -1.07% | 9,215 |
| May 21, 2026 | 929.99 | 949.99 | 922.10 | 929.83 | 929.83 | 2.68% | 1,346 |
| May 20, 2026 | 920.00 | 930.00 | 901.00 | 905.53 | 905.53 | -2.03% | 523 |
| May 19, 2026 | 927.99 | 930.00 | 915.27 | 924.34 | 924.34 | 0.54% | 220 |
| May 18, 2026 | 930.00 | 930.00 | 895.00 | 919.33 | 919.33 | -1.52% | 572 |
| May 15, 2026 | 925.00 | 935.00 | 920.00 | 933.48 | 933.48 | 1.73% | 503 |
| May 14, 2026 | 901.00 | 928.98 | 901.00 | 917.59 | 917.59 | -0.77% | 791 |
| May 13, 2026 | 929.94 | 930.00 | 905.00 | 924.74 | 924.74 | 0.08% | 1,456 |
| May 12, 2026 | 918.00 | 934.87 | 918.00 | 924.00 | 924.00 | 0.16% | 1,985 |
| May 11, 2026 | 933.72 | 934.98 | 911.03 | 922.52 | 922.52 | -1.20% | 3,605 |
| May 8, 2026 | 939.90 | 939.90 | 916.01 | 933.72 | 933.72 | 0.08% | 220 |
| May 7, 2026 | 937.80 | 940.00 | 924.50 | 932.94 | 932.94 | 0.95% | 2,425 |
| May 6, 2026 | 932.00 | 932.00 | 921.00 | 924.16 | 924.16 | -0.18% | 2,596 |
| May 5, 2026 | 933.48 | 935.00 | 920.00 | 925.85 | 925.85 | 0.25% | 1,942 |
| May 4, 2026 | 947.60 | 947.60 | 919.10 | 933.48 | 923.54 | 1.63% | 1,945 |
| Apr 30, 2026 | 920.72 | 942.50 | 905.00 | 918.55 | 908.77 | -0.24% | 10,790 |
| Apr 29, 2026 | 958.40 | 958.40 | 920.05 | 920.72 | 910.91 | -2.28% | 25,312 |
| Apr 28, 2026 | 939.49 | 964.78 | 936.00 | 942.25 | 932.21 | -0.28% | 325 |
| Apr 27, 2026 | 965.00 | 965.00 | 921.00 | 944.94 | 934.88 | -1.36% | 601 |
| Apr 24, 2026 | 968.98 | 968.98 | 907.20 | 958.00 | 947.80 | 1.66% | 8,490 |
| Apr 23, 2026 | 948.00 | 970.00 | 921.00 | 942.40 | 932.36 | -0.62% | 5,061 |
| Apr 22, 2026 | 935.00 | 970.00 | 930.03 | 948.27 | 938.17 | -0.08% | 2,752 |
| Apr 21, 2026 | 912.00 | 970.00 | 912.00 | 949.02 | 938.91 | 2.60% | 3,961 |
| Apr 20, 2026 | 901.51 | 989.99 | 885.10 | 924.95 | 915.10 | 2.60% | 2,542 |
| Apr 17, 2026 | 929.48 | 929.48 | 900.00 | 901.51 | 891.91 | -1.93% | 66,450 |
| Apr 16, 2026 | 900.00 | 919.98 | 885.15 | 919.24 | 909.45 | 2.14% | 5,789 |
| Apr 15, 2026 | 899.95 | 920.00 | 885.11 | 900.00 | 890.41 | 1.62% | 25,567 |
| Apr 14, 2026 | 899.99 | 899.99 | 864.60 | 885.69 | 876.26 | 0.65% | 5,834 |
| Apr 13, 2026 | 840.03 | 900.00 | 840.03 | 880.00 | 870.63 | -1.57% | 38,717 |
| Apr 10, 2026 | 881.65 | 900.00 | 870.02 | 894.01 | 884.49 | 1.40% | 12,344 |
| Apr 9, 2026 | 890.00 | 895.00 | 851.16 | 881.65 | 872.26 | -0.97% | 12,636 |
| Apr 8, 2026 | 880.00 | 914.95 | 860.05 | 890.27 | 880.79 | 6.68% | 19,724 |
| Apr 7, 2026 | 845.00 | 845.00 | 820.00 | 834.56 | 825.67 | -1.21% | 6,901 |
| Apr 6, 2026 | 805.02 | 864.99 | 805.02 | 844.79 | 835.79 | 1.17% | 1,234 |