Murree Brewery Company Limited (PSX:MUREB)
Pakistan · Delayed Price · Currency is PKR 904.98
-20.24 (-2.19%)
At close: Nov 6, 2026
Murree Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 942.00 | 942.00 | 902.08 | 904.98 | 904.98 | -2.19% | 10,079 |
| Nov 5, 2026 | 905.00 | 988.00 | 851.16 | 925.22 | 925.22 | 2.91% | 7,650 |
| Nov 4, 2026 | 894.99 | 904.00 | 894.01 | 899.09 | 899.09 | 0.23% | 1,224 |
| Nov 3, 2026 | 896.00 | 904.00 | 896.00 | 897.00 | 897.00 | 0.11% | 114 |
| Nov 2, 2026 | 897.01 | 905.00 | 888.02 | 902.48 | 895.98 | 0.39% | 2,384 |
| Oct 30, 2026 | 900.33 | 900.33 | 895.00 | 898.95 | 892.48 | -0.15% | 5,387 |
| Oct 29, 2026 | 920.00 | 920.00 | 895.01 | 900.33 | 893.85 | 0.49% | 964 |
| Oct 28, 2026 | 904.99 | 904.99 | 895.01 | 895.94 | 889.49 | 0.67% | 94,806 |
| Oct 27, 2026 | 890.67 | 895.00 | 885.00 | 890.00 | 883.59 | -0.08% | 12,100 |
| Oct 26, 2026 | 892.97 | 899.99 | 860.02 | 890.67 | 884.26 | -0.26% | 30,327 |
| Oct 23, 2026 | 901.00 | 901.00 | 890.00 | 892.97 | 886.54 | -0.74% | 1,039 |
| Oct 22, 2026 | 900.00 | 900.00 | 891.00 | 899.65 | 893.17 | -0.04% | 4,526 |
| Oct 21, 2026 | 905.00 | 905.00 | 892.00 | 900.00 | 893.52 | -0.10% | 1,167 |
| Oct 20, 2026 | 904.97 | 904.97 | 892.00 | 900.87 | 894.38 | 0.21% | 480 |
| Oct 19, 2026 | 895.00 | 909.69 | 888.00 | 899.00 | 892.53 | 0.46% | 722 |
| Oct 16, 2026 | 909.90 | 909.90 | 880.05 | 894.92 | 888.47 | -0.22% | 822 |
| Oct 15, 2026 | 890.02 | 910.00 | 878.00 | 896.93 | 890.47 | 1.35% | 33,110 |
| Oct 14, 2026 | 889.17 | 900.00 | 888.01 | 899.44 | 878.57 | 0.86% | 23,591 |
| Oct 13, 2026 | 899.00 | 900.00 | 888.00 | 891.79 | 871.09 | -0.40% | 2,024 |
| Oct 12, 2026 | 907.00 | 928.90 | 895.00 | 895.35 | 874.57 | -1.29% | 5,711 |
| Oct 9, 2026 | 947.98 | 947.98 | 899.99 | 907.05 | 886.00 | -1.99% | 6,240 |
| Oct 8, 2026 | 925.18 | 929.99 | 925.18 | 925.45 | 903.97 | 0.03% | 490 |
| Oct 7, 2026 | 929.98 | 929.99 | 901.25 | 925.18 | 903.71 | -0.16% | 717 |
| Oct 6, 2026 | 930.00 | 930.00 | 911.03 | 926.68 | 905.17 | 0.45% | 175 |
| Oct 5, 2026 | 930.00 | 930.00 | 900.00 | 922.50 | 901.09 | -0.81% | 651 |
| Oct 2, 2026 | 944.44 | 949.00 | 930.00 | 930.00 | 908.42 | - | 4,039 |
| Oct 1, 2026 | 935.00 | 941.00 | 930.00 | 930.00 | 908.42 | -0.26% | 1,186 |
| Sep 30, 2026 | 949.00 | 949.00 | 930.50 | 932.40 | 910.76 | -0.28% | 3,147 |
| Sep 29, 2026 | 928.01 | 948.00 | 928.01 | 934.99 | 913.29 | -0.07% | 656 |
| Sep 28, 2026 | 931.00 | 950.00 | 928.00 | 935.61 | 913.90 | -0.27% | 1,797 |
| Sep 25, 2026 | 925.00 | 943.98 | 925.00 | 938.14 | 916.37 | -0.15% | 13,393 |
| Sep 24, 2026 | 911.05 | 945.00 | 911.03 | 939.55 | 917.75 | 0.42% | 5,895 |
| Sep 23, 2026 | 937.97 | 937.97 | 921.00 | 935.60 | 913.89 | 0.08% | 78,491 |
| Sep 22, 2026 | 933.00 | 939.00 | 929.00 | 934.81 | 913.12 | 0.15% | 46,797 |
| Sep 21, 2026 | 925.00 | 937.00 | 920.00 | 933.39 | 911.73 | -0.14% | 7,753 |
| Sep 18, 2026 | 919.99 | 970.00 | 910.00 | 934.69 | 913.00 | 2.58% | 97,339 |
| Sep 17, 2026 | 915.00 | 915.00 | 895.00 | 911.14 | 889.99 | -0.58% | 300 |
| Sep 16, 2026 | 934.80 | 934.80 | 895.00 | 916.43 | 895.16 | 2.55% | 391 |
| Sep 15, 2026 | 939.90 | 939.95 | 880.11 | 893.68 | 872.94 | -0.95% | 1,746 |
| Sep 14, 2026 | 940.00 | 940.00 | 865.02 | 902.25 | 881.31 | -0.69% | 1,756 |
| Sep 11, 2026 | 884.80 | 990.00 | 880.00 | 908.55 | 887.46 | 0.41% | 2,719 |
| Sep 10, 2026 | 905.13 | 910.00 | 901.13 | 904.80 | 883.80 | -1.34% | 2,958 |
| Sep 9, 2026 | 900.10 | 932.95 | 900.10 | 917.09 | 895.81 | 0.23% | 377 |
| Sep 8, 2026 | 936.99 | 936.99 | 910.00 | 915.01 | 893.77 | -0.76% | 10,310 |
| Sep 7, 2026 | 924.00 | 924.00 | 915.00 | 922.00 | 900.60 | -0.32% | 577 |
| Sep 4, 2026 | 925.00 | 930.00 | 921.00 | 925.00 | 903.53 | 0.10% | 4,006 |
| Sep 3, 2026 | 929.99 | 938.97 | 921.00 | 924.03 | 902.59 | -0.64% | 573 |
| Sep 2, 2026 | 925.02 | 936.90 | 920.01 | 929.96 | 908.38 | 0.54% | 694 |
| Sep 1, 2026 | 936.22 | 940.99 | 925.01 | 925.01 | 903.54 | -1.20% | 1,151 |
| Aug 31, 2026 | 921.03 | 941.00 | 921.03 | 936.22 | 914.49 | 1.21% | 173 |