Murree Brewery Company Limited (PSX:MUREB)
Pakistan · Delayed Price · Currency is PKR 899.00
+4.08 (0.46%)
At close: Oct 19, 2026
Murree Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 895.00 | 909.69 | 888.00 | 899.00 | 899.00 | 0.46% | 722 |
| Oct 16, 2026 | 909.90 | 909.90 | 880.05 | 894.92 | 894.92 | -0.22% | 822 |
| Oct 15, 2026 | 890.02 | 910.00 | 878.00 | 896.93 | 896.93 | 1.35% | 33,110 |
| Oct 14, 2026 | 889.17 | 900.00 | 888.01 | 899.44 | 884.94 | 0.86% | 23,591 |
| Oct 13, 2026 | 899.00 | 900.00 | 888.00 | 891.79 | 877.41 | -0.40% | 2,024 |
| Oct 12, 2026 | 907.00 | 928.90 | 895.00 | 895.35 | 880.92 | -1.29% | 5,711 |
| Oct 9, 2026 | 947.98 | 947.98 | 899.99 | 907.05 | 892.43 | -1.99% | 6,240 |
| Oct 8, 2026 | 925.18 | 929.99 | 925.18 | 925.45 | 910.53 | 0.03% | 490 |
| Oct 7, 2026 | 929.98 | 929.99 | 901.25 | 925.18 | 910.27 | -0.16% | 717 |
| Oct 6, 2026 | 930.00 | 930.00 | 911.03 | 926.68 | 911.74 | 0.45% | 175 |
| Oct 5, 2026 | 930.00 | 930.00 | 900.00 | 922.50 | 907.63 | -0.81% | 651 |
| Oct 2, 2026 | 944.44 | 949.00 | 930.00 | 930.00 | 915.01 | - | 4,039 |
| Oct 1, 2026 | 935.00 | 941.00 | 930.00 | 930.00 | 915.01 | -0.26% | 1,186 |
| Sep 30, 2026 | 949.00 | 949.00 | 930.50 | 932.40 | 917.37 | -0.28% | 3,147 |
| Sep 29, 2026 | 928.01 | 948.00 | 928.01 | 934.99 | 919.92 | -0.07% | 656 |
| Sep 28, 2026 | 931.00 | 950.00 | 928.00 | 935.61 | 920.53 | -0.27% | 1,797 |
| Sep 25, 2026 | 925.00 | 943.98 | 925.00 | 938.14 | 923.02 | -0.15% | 13,393 |
| Sep 24, 2026 | 911.05 | 945.00 | 911.03 | 939.55 | 924.40 | 0.42% | 5,895 |
| Sep 23, 2026 | 937.97 | 937.97 | 921.00 | 935.60 | 920.52 | 0.08% | 78,491 |
| Sep 22, 2026 | 933.00 | 939.00 | 929.00 | 934.81 | 919.74 | 0.15% | 46,797 |
| Sep 21, 2026 | 925.00 | 937.00 | 920.00 | 933.39 | 918.34 | -0.14% | 7,753 |
| Sep 18, 2026 | 919.99 | 970.00 | 910.00 | 934.69 | 919.62 | 2.58% | 97,339 |
| Sep 17, 2026 | 915.00 | 915.00 | 895.00 | 911.14 | 896.45 | -0.58% | 300 |
| Sep 16, 2026 | 934.80 | 934.80 | 895.00 | 916.43 | 901.66 | 2.55% | 391 |
| Sep 15, 2026 | 939.90 | 939.95 | 880.11 | 893.68 | 879.27 | -0.95% | 1,746 |
| Sep 14, 2026 | 940.00 | 940.00 | 865.02 | 902.25 | 887.70 | -0.69% | 1,756 |
| Sep 11, 2026 | 884.80 | 990.00 | 880.00 | 908.55 | 893.90 | 0.41% | 2,719 |
| Sep 10, 2026 | 905.13 | 910.00 | 901.13 | 904.80 | 890.21 | -1.34% | 2,958 |
| Sep 9, 2026 | 900.10 | 932.95 | 900.10 | 917.09 | 902.31 | 0.23% | 377 |
| Sep 8, 2026 | 936.99 | 936.99 | 910.00 | 915.01 | 900.26 | -0.76% | 10,310 |
| Sep 7, 2026 | 924.00 | 924.00 | 915.00 | 922.00 | 907.14 | -0.32% | 577 |
| Sep 4, 2026 | 925.00 | 930.00 | 921.00 | 925.00 | 910.09 | 0.10% | 4,006 |
| Sep 3, 2026 | 929.99 | 938.97 | 921.00 | 924.03 | 909.13 | -0.64% | 573 |
| Sep 2, 2026 | 925.02 | 936.90 | 920.01 | 929.96 | 914.97 | 0.54% | 694 |
| Sep 1, 2026 | 936.22 | 940.99 | 925.01 | 925.01 | 910.10 | -1.20% | 1,151 |
| Aug 31, 2026 | 921.03 | 941.00 | 921.03 | 936.22 | 921.13 | 1.21% | 173 |
| Aug 28, 2026 | 930.00 | 960.00 | 920.04 | 925.00 | 910.09 | 0.49% | 37,428 |
| Aug 27, 2026 | 944.00 | 944.00 | 912.00 | 920.52 | 905.68 | -0.14% | 1,617 |
| Aug 25, 2026 | 935.00 | 942.98 | 912.00 | 921.78 | 906.92 | -1.40% | 1,923 |
| Aug 24, 2026 | 940.00 | 959.90 | 925.01 | 934.86 | 919.79 | 0.85% | 9,401 |
| Aug 21, 2026 | 927.00 | 930.00 | 901.12 | 927.00 | 912.06 | 1.85% | 105,862 |
| Aug 20, 2026 | 900.00 | 974.00 | 900.00 | 910.15 | 895.48 | 1.13% | 199,047 |
| Aug 19, 2026 | 900.00 | 908.00 | 896.00 | 899.99 | 885.48 | 0.01% | 4,489 |
| Aug 18, 2026 | 900.00 | 900.00 | 896.00 | 899.90 | 885.39 | -0.76% | 4,016 |
| Aug 17, 2026 | 908.99 | 909.50 | 900.00 | 906.79 | 892.17 | 0.81% | 2,416 |
| Aug 13, 2026 | 910.00 | 915.90 | 895.01 | 899.54 | 885.04 | -0.60% | 39,638 |
| Aug 12, 2026 | 910.00 | 910.00 | 899.00 | 904.97 | 890.38 | 0.53% | 834 |
| Aug 11, 2026 | 905.00 | 908.30 | 890.00 | 900.21 | 885.70 | -1.02% | 1,826 |
| Aug 10, 2026 | 912.00 | 912.00 | 905.00 | 909.50 | 894.84 | 0.04% | 108 |
| Aug 7, 2026 | 912.00 | 912.00 | 900.00 | 909.16 | 894.50 | 0.49% | 3,232 |