Murree Brewery Company Limited (PSX:MUREB)
Pakistan · Delayed Price · Currency is PKR 949.02
+24.07 (2.60%)
At close: Apr 21, 2026
Murree Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 912.00 | 970.00 | 912.00 | 949.02 | 949.02 | 2.60% | 3,961 |
| Apr 20, 2026 | 901.51 | 989.99 | 885.10 | 924.95 | 924.95 | 2.60% | 2,542 |
| Apr 17, 2026 | 929.48 | 929.48 | 900.00 | 901.51 | 901.51 | -1.93% | 66,450 |
| Apr 16, 2026 | 900.00 | 919.98 | 885.15 | 919.24 | 919.24 | 2.14% | 5,789 |
| Apr 15, 2026 | 899.95 | 920.00 | 885.11 | 900.00 | 900.00 | 1.62% | 25,567 |
| Apr 14, 2026 | 899.99 | 899.99 | 864.60 | 885.69 | 885.69 | 0.65% | 5,834 |
| Apr 13, 2026 | 840.03 | 900.00 | 840.03 | 880.00 | 880.00 | -1.57% | 38,717 |
| Apr 10, 2026 | 881.65 | 900.00 | 870.02 | 894.01 | 894.01 | 1.40% | 12,344 |
| Apr 9, 2026 | 890.00 | 895.00 | 851.16 | 881.65 | 881.65 | -0.97% | 12,636 |
| Apr 8, 2026 | 880.00 | 914.95 | 860.05 | 890.27 | 890.27 | 6.68% | 19,724 |
| Apr 7, 2026 | 845.00 | 845.00 | 820.00 | 834.56 | 834.56 | -1.21% | 6,901 |
| Apr 6, 2026 | 805.02 | 864.99 | 805.02 | 844.79 | 844.79 | 1.17% | 1,234 |
| Apr 3, 2026 | 804.00 | 867.77 | 804.00 | 835.02 | 835.02 | -1.64% | 3,339 |
| Apr 2, 2026 | 841.51 | 879.00 | 809.06 | 848.93 | 848.93 | -0.08% | 861 |
| Apr 1, 2026 | 805.26 | 893.00 | 805.26 | 849.59 | 849.59 | 1.67% | 5,446 |
| Mar 31, 2026 | 899.99 | 899.99 | 800.00 | 835.66 | 835.66 | -0.03% | 1,163 |
| Mar 30, 2026 | 884.50 | 884.70 | 802.00 | 835.95 | 835.95 | 0.68% | 18,728 |
| Mar 27, 2026 | 855.00 | 879.00 | 830.00 | 830.34 | 830.34 | -1.15% | 6,994 |
| Mar 26, 2026 | 851.02 | 884.74 | 840.00 | 840.02 | 840.02 | -3.34% | 3,544 |
| Mar 25, 2026 | 868.00 | 885.00 | 868.00 | 869.01 | 869.01 | 2.94% | 5,712 |
| Mar 24, 2026 | 845.00 | 877.75 | 844.00 | 844.16 | 844.16 | -1.20% | 4,753 |
| Mar 19, 2026 | 867.88 | 867.88 | 840.00 | 854.40 | 854.40 | 1.11% | 853 |
| Mar 18, 2026 | 830.11 | 869.60 | 830.11 | 845.00 | 845.00 | 0.88% | 1,200 |
| Mar 17, 2026 | 837.00 | 844.00 | 820.10 | 837.59 | 837.59 | 2.15% | 126 |
| Mar 16, 2026 | 810.00 | 880.00 | 810.00 | 820.00 | 820.00 | -2.03% | 2,809 |
| Mar 13, 2026 | 812.50 | 853.86 | 812.01 | 836.97 | 836.97 | -1.25% | 100,271 |
| Mar 12, 2026 | 849.74 | 868.00 | 805.51 | 847.59 | 847.59 | -0.25% | 2,004 |
| Mar 11, 2026 | 882.98 | 882.98 | 845.09 | 849.74 | 849.74 | 0.55% | 7,114 |
| Mar 10, 2026 | 924.98 | 924.98 | 821.00 | 845.09 | 845.09 | -0.45% | 5,538 |
| Mar 9, 2026 | 841.50 | 934.85 | 841.50 | 848.87 | 848.87 | -9.21% | 15,507 |
| Mar 6, 2026 | 936.75 | 948.97 | 935.00 | 935.00 | 935.00 | -1.07% | 812 |
| Mar 5, 2026 | 984.69 | 984.78 | 940.00 | 945.10 | 945.10 | -0.52% | 5,446 |
| Mar 4, 2026 | 977.00 | 977.00 | 945.03 | 950.08 | 950.08 | -2.82% | 1,211 |
| Mar 3, 2026 | 909.11 | 996.00 | 909.11 | 977.70 | 977.70 | 3.78% | 193 |
| Mar 2, 2026 | 895.01 | 1,059.99 | 895.01 | 942.08 | 942.08 | -4.65% | 3,105 |
| Feb 27, 2026 | 980.25 | 996.00 | 971.05 | 988.00 | 976.00 | 0.68% | 1,657 |
| Feb 26, 2026 | 998.97 | 998.98 | 980.25 | 981.35 | 969.43 | -0.87% | 1,044 |
| Feb 25, 2026 | 990.00 | 999.84 | 960.00 | 989.97 | 977.95 | -0.07% | 689 |
| Feb 24, 2026 | 999.55 | 1,000.00 | 964.15 | 990.71 | 978.68 | 2.78% | 3,307 |
| Feb 23, 2026 | 1,007.20 | 1,010.00 | 960.00 | 963.87 | 952.16 | -4.12% | 2,691 |
| Feb 20, 2026 | 990.11 | 1,020.00 | 940.00 | 1,005.30 | 993.09 | 3.05% | 3,702 |
| Feb 19, 2026 | 985.11 | 1,017.97 | 935.00 | 975.51 | 963.66 | -2.41% | 1,335 |
| Feb 18, 2026 | 999.96 | 1,005.00 | 985.11 | 999.65 | 987.51 | 1.57% | 3,994 |
| Feb 17, 2026 | 1,000.00 | 1,000.00 | 950.00 | 984.19 | 972.24 | -0.59% | 7,204 |
| Feb 16, 2026 | 999.99 | 999.99 | 985.00 | 990.00 | 977.98 | -0.82% | 433 |
| Feb 13, 2026 | 995.13 | 1,017.00 | 901.10 | 998.20 | 986.08 | 0.31% | 18,106 |
| Feb 12, 2026 | 1,018.94 | 1,018.94 | 985.00 | 995.13 | 983.04 | 0.20% | 2,378 |
| Feb 11, 2026 | 990.00 | 999.94 | 987.00 | 993.10 | 981.04 | -0.28% | 2,246 |
| Feb 10, 2026 | 994.00 | 1,027.99 | 985.00 | 995.84 | 983.74 | 0.15% | 8,671 |
| Feb 9, 2026 | 1,000.00 | 1,000.00 | 990.00 | 994.32 | 982.24 | -0.57% | 1,589 |