Mirpurkhas Sugar Mills Limited (PSX:MIRKS)
Pakistan
· Delayed Price · Currency is PKR 39.11
+0.16 (0.41%)
At close: Dec 5, 2025
Mirpurkhas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.05 | 39.44 | 38.50 | 39.11 | 39.11 | 0.41% | 90,160 |
| Dec 4, 2025 | 38.53 | 40.30 | 38.50 | 38.95 | 38.95 | 0.70% | 350,138 |
| Dec 3, 2025 | 38.86 | 39.00 | 38.51 | 38.68 | 38.68 | -0.92% | 62,095 |
| Dec 2, 2025 | 39.00 | 39.30 | 38.31 | 39.04 | 39.04 | -0.10% | 70,495 |
| Dec 1, 2025 | 39.00 | 39.40 | 38.66 | 39.08 | 39.08 | -0.10% | 52,840 |
| Nov 28, 2025 | 39.00 | 39.79 | 38.75 | 39.12 | 39.12 | 0.72% | 61,320 |
| Nov 27, 2025 | 38.54 | 39.15 | 38.54 | 38.84 | 38.84 | -0.33% | 23,717 |
| Nov 26, 2025 | 38.70 | 39.33 | 38.50 | 38.97 | 38.97 | -0.03% | 79,199 |
| Nov 25, 2025 | 39.21 | 39.57 | 38.56 | 38.98 | 38.98 | -1.09% | 155,023 |
| Nov 24, 2025 | 39.20 | 40.00 | 39.20 | 39.41 | 39.41 | -0.33% | 28,085 |
| Nov 21, 2025 | 39.25 | 39.99 | 38.90 | 39.54 | 39.54 | 0.28% | 108,531 |
| Nov 20, 2025 | 39.62 | 40.30 | 39.06 | 39.43 | 39.43 | -0.78% | 65,553 |
| Nov 19, 2025 | 40.26 | 40.40 | 39.45 | 39.74 | 39.74 | -1.29% | 95,290 |
| Nov 18, 2025 | 41.38 | 41.38 | 40.20 | 40.26 | 40.26 | -0.76% | 139,103 |
| Nov 17, 2025 | 43.00 | 43.88 | 39.60 | 40.57 | 40.57 | -3.34% | 1,765,554 |
| Nov 14, 2025 | 38.49 | 41.97 | 37.90 | 41.97 | 41.97 | 10.01% | 1,106,707 |
| Nov 13, 2025 | 38.38 | 38.68 | 37.90 | 38.15 | 38.15 | -0.63% | 36,767 |
| Nov 12, 2025 | 38.03 | 38.89 | 37.61 | 38.39 | 38.39 | 0.95% | 50,325 |
| Nov 11, 2025 | 38.32 | 39.19 | 38.00 | 38.03 | 38.03 | -1.83% | 38,440 |
| Nov 10, 2025 | 38.99 | 38.99 | 38.01 | 38.74 | 38.74 | 0.47% | 46,889 |
| Nov 7, 2025 | 38.01 | 39.65 | 37.99 | 38.56 | 38.56 | 1.10% | 135,273 |
| Nov 6, 2025 | 38.01 | 38.33 | 37.50 | 38.14 | 38.14 | 0.66% | 25,384 |
| Nov 5, 2025 | 37.99 | 38.84 | 37.45 | 37.89 | 37.89 | 0.99% | 93,801 |
| Nov 4, 2025 | 37.98 | 37.98 | 37.25 | 37.52 | 37.52 | -1.11% | 64,054 |
| Nov 3, 2025 | 38.50 | 38.56 | 37.90 | 37.94 | 37.94 | -0.26% | 53,792 |
| Oct 31, 2025 | 38.50 | 38.63 | 37.65 | 38.04 | 38.04 | 1.39% | 31,975 |
| Oct 30, 2025 | 37.86 | 38.49 | 37.50 | 37.52 | 37.52 | -0.71% | 47,242 |
| Oct 29, 2025 | 38.90 | 38.90 | 37.60 | 37.79 | 37.79 | -1.56% | 102,734 |
| Oct 28, 2025 | 39.00 | 39.39 | 38.11 | 38.39 | 38.39 | -0.98% | 87,161 |
| Oct 27, 2025 | 38.60 | 39.00 | 38.50 | 38.77 | 38.77 | -0.97% | 76,558 |
| Oct 24, 2025 | 39.21 | 40.00 | 39.00 | 39.15 | 39.15 | -1.61% | 87,639 |
| Oct 23, 2025 | 39.49 | 40.36 | 39.26 | 39.79 | 39.79 | 1.40% | 245,428 |
| Oct 22, 2025 | 39.01 | 39.89 | 38.51 | 39.24 | 39.24 | 1.08% | 71,042 |
| Oct 21, 2025 | 39.31 | 39.89 | 38.75 | 38.82 | 38.82 | -1.25% | 193,296 |
| Oct 20, 2025 | 40.49 | 40.49 | 38.53 | 39.31 | 39.31 | -0.51% | 81,862 |
| Oct 17, 2025 | 39.50 | 40.80 | 39.00 | 39.51 | 39.51 | -0.33% | 140,966 |
| Oct 16, 2025 | 40.10 | 40.75 | 39.12 | 39.64 | 39.64 | -0.55% | 92,296 |
| Oct 15, 2025 | 39.00 | 41.25 | 39.00 | 39.86 | 39.86 | 2.47% | 714,527 |
| Oct 14, 2025 | 38.30 | 39.49 | 38.30 | 38.90 | 38.90 | 2.94% | 142,423 |
| Oct 13, 2025 | 37.51 | 38.50 | 37.50 | 37.79 | 37.79 | - | 120,041 |
| Oct 10, 2025 | 38.49 | 40.75 | 37.50 | 37.79 | 37.79 | -1.31% | 553,614 |
| Oct 9, 2025 | 39.83 | 40.00 | 38.03 | 38.29 | 38.29 | -3.84% | 276,999 |
| Oct 8, 2025 | 41.99 | 41.99 | 39.11 | 39.82 | 39.82 | -4.76% | 448,938 |
| Oct 7, 2025 | 42.82 | 43.85 | 41.50 | 41.81 | 41.81 | -3.37% | 1,233,577 |
| Oct 6, 2025 | 41.50 | 44.25 | 40.80 | 43.27 | 43.27 | 6.89% | 4,207,177 |
| Oct 3, 2025 | 36.51 | 40.48 | 36.00 | 40.48 | 40.48 | 10.00% | 3,307,454 |
| Oct 2, 2025 | 37.50 | 37.90 | 36.50 | 36.80 | 36.80 | -0.94% | 171,704 |
| Oct 1, 2025 | 37.90 | 37.90 | 37.00 | 37.15 | 37.15 | -0.93% | 35,557 |
| Sep 30, 2025 | 37.90 | 38.89 | 37.10 | 37.50 | 37.50 | -1.76% | 121,529 |
| Sep 29, 2025 | 39.00 | 39.00 | 38.00 | 38.17 | 38.17 | -0.83% | 76,765 |
| Sep 26, 2025 | 37.50 | 39.40 | 37.50 | 38.49 | 38.49 | -0.41% | 59,406 |
| Sep 25, 2025 | 38.39 | 39.00 | 38.20 | 38.65 | 38.65 | 0.68% | 44,274 |
| Sep 24, 2025 | 38.77 | 38.80 | 38.20 | 38.39 | 38.39 | 0.13% | 91,718 |
| Sep 23, 2025 | 38.89 | 38.89 | 38.10 | 38.34 | 38.34 | -0.21% | 55,462 |
| Sep 22, 2025 | 39.01 | 39.01 | 38.00 | 38.42 | 38.42 | 0.34% | 74,725 |
| Sep 19, 2025 | 38.90 | 39.15 | 38.02 | 38.29 | 38.29 | -0.60% | 61,672 |
| Sep 18, 2025 | 37.51 | 39.25 | 37.51 | 38.52 | 38.52 | 1.13% | 138,753 |
| Sep 17, 2025 | 38.30 | 38.95 | 38.00 | 38.09 | 38.09 | -0.39% | 81,209 |
| Sep 16, 2025 | 38.99 | 38.99 | 38.15 | 38.24 | 38.24 | -0.08% | 27,404 |
| Sep 15, 2025 | 38.51 | 38.51 | 37.30 | 38.27 | 38.27 | -1.49% | 39,792 |
| Sep 12, 2025 | 39.75 | 39.75 | 38.25 | 38.85 | 38.85 | -0.77% | 73,984 |
| Sep 11, 2025 | 38.50 | 39.65 | 38.50 | 39.15 | 39.15 | 3.03% | 131,207 |
| Sep 10, 2025 | 38.60 | 39.51 | 37.60 | 38.00 | 38.00 | -2.96% | 263,212 |
| Sep 9, 2025 | 40.60 | 40.65 | 39.00 | 39.16 | 39.16 | -3.33% | 199,116 |
| Sep 8, 2025 | 41.47 | 42.45 | 40.40 | 40.51 | 40.51 | -2.88% | 454,800 |
| Sep 5, 2025 | 41.99 | 42.45 | 41.48 | 41.71 | 41.71 | 0.17% | 115,363 |
| Sep 4, 2025 | 41.99 | 42.40 | 41.21 | 41.64 | 41.64 | 0.26% | 53,808 |
| Sep 3, 2025 | 41.70 | 42.50 | 41.00 | 41.53 | 41.53 | -0.67% | 75,224 |
| Sep 2, 2025 | 42.46 | 42.79 | 41.61 | 41.81 | 41.81 | -1.60% | 106,702 |
| Sep 1, 2025 | 42.00 | 43.00 | 41.35 | 42.49 | 42.49 | 2.14% | 390,286 |
| Aug 29, 2025 | 41.62 | 43.30 | 41.26 | 41.60 | 41.60 | -1.02% | 347,794 |
| Aug 28, 2025 | 43.29 | 43.49 | 41.70 | 42.03 | 42.03 | -1.96% | 241,496 |
| Aug 27, 2025 | 43.31 | 44.49 | 42.60 | 42.87 | 42.87 | -0.88% | 355,906 |
| Aug 26, 2025 | 43.75 | 44.50 | 42.51 | 43.25 | 43.25 | 0.49% | 926,119 |
| Aug 25, 2025 | 39.66 | 43.68 | 39.50 | 43.04 | 43.04 | 8.39% | 2,175,000 |
| Aug 22, 2025 | 40.80 | 40.95 | 39.50 | 39.71 | 39.71 | -2.38% | 116,623 |
| Aug 21, 2025 | 41.35 | 41.81 | 39.60 | 40.68 | 40.68 | -1.81% | 369,855 |
| Aug 20, 2025 | 39.79 | 42.30 | 38.70 | 41.43 | 41.43 | 6.75% | 923,527 |
| Aug 19, 2025 | 38.68 | 40.45 | 38.55 | 38.81 | 38.81 | -0.23% | 571,627 |
| Aug 18, 2025 | 39.76 | 39.76 | 38.07 | 38.90 | 38.90 | -0.28% | 276,169 |
| Aug 15, 2025 | 37.50 | 41.20 | 37.50 | 39.01 | 39.01 | 4.17% | 834,224 |
| Aug 13, 2025 | 37.50 | 38.00 | 36.50 | 37.45 | 37.45 | 0.51% | 165,760 |
| Aug 12, 2025 | 38.00 | 38.90 | 37.01 | 37.26 | 37.26 | -0.24% | 527,119 |
| Aug 11, 2025 | 35.74 | 38.13 | 35.74 | 37.35 | 37.35 | 7.39% | 1,615,349 |
| Aug 8, 2025 | 35.00 | 35.73 | 34.33 | 34.78 | 34.78 | 0.12% | 129,096 |
| Aug 7, 2025 | 35.88 | 35.88 | 34.60 | 34.74 | 34.74 | -1.45% | 94,363 |
| Aug 6, 2025 | 34.84 | 35.99 | 34.55 | 35.25 | 35.25 | 1.06% | 107,109 |
| Aug 5, 2025 | 34.39 | 35.55 | 33.72 | 34.88 | 34.88 | 3.20% | 178,612 |
| Aug 4, 2025 | 34.01 | 34.50 | 33.71 | 33.80 | 33.80 | -0.62% | 29,727 |
| Aug 1, 2025 | 34.89 | 34.89 | 33.79 | 34.01 | 34.01 | -1.42% | 43,241 |
| Jul 31, 2025 | 35.47 | 35.47 | 34.05 | 34.50 | 34.50 | -1.40% | 80,310 |
| Jul 30, 2025 | 34.11 | 35.60 | 34.11 | 34.99 | 34.99 | 0.78% | 80,702 |
| Jul 29, 2025 | 36.85 | 37.20 | 34.52 | 34.72 | 34.72 | -0.80% | 687,474 |
| Jul 28, 2025 | 35.96 | 36.00 | 34.90 | 35.00 | 35.00 | -0.26% | 87,600 |
| Jul 25, 2025 | 35.10 | 35.65 | 35.00 | 35.09 | 35.09 | -1.21% | 52,727 |
| Jul 24, 2025 | 37.50 | 37.60 | 35.31 | 35.52 | 35.52 | -3.97% | 219,355 |
| Jul 23, 2025 | 34.50 | 37.50 | 34.10 | 36.99 | 36.99 | 5.41% | 331,016 |
| Jul 22, 2025 | 38.38 | 38.38 | 35.00 | 35.09 | 35.09 | -4.83% | 310,918 |
| Jul 21, 2025 | 33.30 | 36.87 | 33.30 | 36.87 | 36.87 | 9.99% | 908,547 |
| Jul 18, 2025 | 33.21 | 35.25 | 33.05 | 33.52 | 33.52 | -0.56% | 30,734 |