Mirpurkhas Sugar Mills Limited (PSX:MIRKS)
Pakistan
· Delayed Price · Currency is PKR 33.25
+1.14 (3.55%)
At close: Apr 28, 2026
Mirpurkhas Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.51 | 34.00 | 31.51 | 33.25 | 33.25 | 3.55% | 187,742 |
| Apr 27, 2026 | 30.86 | 33.18 | 30.68 | 32.11 | 32.11 | 6.29% | 273,522 |
| Apr 24, 2026 | 30.87 | 31.90 | 29.53 | 30.21 | 30.21 | -2.14% | 242,266 |
| Apr 23, 2026 | 30.25 | 31.85 | 29.36 | 30.87 | 30.87 | 2.05% | 153,606 |
| Apr 22, 2026 | 31.45 | 32.60 | 29.76 | 30.25 | 30.25 | 1.44% | 409,917 |
| Apr 21, 2026 | 27.50 | 29.82 | 27.50 | 29.82 | 29.82 | 10.00% | 216,043 |
| Apr 20, 2026 | 27.00 | 27.65 | 26.50 | 27.11 | 27.11 | -1.38% | 33,051 |
| Apr 17, 2026 | 27.35 | 27.52 | 27.00 | 27.49 | 27.49 | 2.96% | 33,684 |
| Apr 16, 2026 | 26.56 | 27.20 | 26.33 | 26.70 | 26.70 | 0.11% | 27,273 |
| Apr 15, 2026 | 27.45 | 27.45 | 26.36 | 26.67 | 26.67 | 0.64% | 43,741 |
| Apr 14, 2026 | 26.95 | 26.95 | 25.44 | 26.50 | 26.50 | 2.67% | 35,715 |
| Apr 13, 2026 | 26.84 | 26.84 | 25.75 | 25.81 | 25.81 | -3.87% | 12,999 |
| Apr 10, 2026 | 26.40 | 27.18 | 25.61 | 26.85 | 26.85 | 3.07% | 34,145 |
| Apr 9, 2026 | 25.66 | 26.96 | 25.50 | 26.05 | 26.05 | -3.66% | 20,101 |
| Apr 8, 2026 | 26.10 | 27.25 | 25.06 | 27.04 | 27.04 | 6.37% | 65,810 |
| Apr 7, 2026 | 25.85 | 25.85 | 24.17 | 25.42 | 25.42 | 0.20% | 7,234 |
| Apr 6, 2026 | 24.60 | 25.17 | 24.60 | 25.37 | 25.37 | - | 29 |
| Apr 3, 2026 | 25.25 | 25.38 | 24.07 | 25.37 | 25.37 | 2.42% | 30,652 |
| Apr 2, 2026 | 24.45 | 25.19 | 24.45 | 24.77 | 24.77 | -1.98% | 4,023 |
| Apr 1, 2026 | 25.01 | 25.49 | 24.40 | 25.27 | 25.27 | 3.91% | 59,194 |
| Mar 31, 2026 | 25.38 | 25.39 | 24.17 | 24.32 | 24.32 | -1.66% | 29,540 |
| Mar 30, 2026 | 24.69 | 25.60 | 23.57 | 24.73 | 24.73 | 0.20% | 10,480 |
| Mar 27, 2026 | 25.60 | 25.60 | 24.70 | 24.68 | 24.68 | - | 8 |
| Mar 26, 2026 | 25.65 | 25.88 | 24.65 | 24.68 | 24.68 | -2.30% | 14,531 |
| Mar 25, 2026 | 25.50 | 25.95 | 25.00 | 25.26 | 25.26 | -0.94% | 16,805 |
| Mar 24, 2026 | 25.97 | 25.97 | 24.11 | 25.50 | 25.50 | 3.87% | 17,476 |
| Mar 19, 2026 | 24.95 | 25.30 | 24.50 | 24.55 | 24.55 | 2.29% | 44,273 |
| Mar 18, 2026 | 24.55 | 24.83 | 24.00 | 24.00 | 24.00 | 1.65% | 6,675 |
| Mar 17, 2026 | 23.50 | 24.00 | 23.50 | 23.61 | 23.61 | 1.68% | 20,949 |
| Mar 16, 2026 | 25.00 | 25.00 | 23.11 | 23.22 | 23.22 | -7.12% | 74,619 |
| Mar 13, 2026 | 25.40 | 25.50 | 25.00 | 25.00 | 25.00 | - | 15,911 |
| Mar 12, 2026 | 25.00 | 25.50 | 25.00 | 25.00 | 25.00 | -0.04% | 7,716 |
| Mar 11, 2026 | 25.74 | 25.94 | 25.00 | 25.01 | 25.01 | -1.84% | 9,632 |
| Mar 10, 2026 | 25.70 | 25.75 | 24.50 | 25.48 | 25.48 | 7.37% | 92,750 |
| Mar 9, 2026 | 24.10 | 24.60 | 23.68 | 23.73 | 23.73 | -9.81% | 78,188 |
| Mar 6, 2026 | 24.92 | 26.93 | 24.40 | 26.31 | 26.31 | 4.12% | 8,735 |
| Mar 5, 2026 | 24.30 | 25.27 | 24.30 | 25.27 | 25.27 | 10.01% | 75,959 |
| Mar 4, 2026 | 23.99 | 24.01 | 22.70 | 22.97 | 22.97 | 1.32% | 576,693 |
| Mar 3, 2026 | 25.15 | 25.15 | 22.28 | 22.67 | 22.67 | -8.40% | 104,426 |
| Mar 2, 2026 | 25.00 | 26.05 | 24.75 | 24.75 | 24.75 | -10.00% | 98,638 |
| Feb 27, 2026 | 27.17 | 28.00 | 27.17 | 27.50 | 27.50 | -1.68% | 21,565 |
| Feb 26, 2026 | 28.38 | 28.38 | 27.00 | 27.97 | 27.97 | -0.11% | 41,758 |
| Feb 25, 2026 | 29.00 | 29.00 | 27.65 | 28.00 | 28.00 | 0.32% | 7,803 |
| Feb 24, 2026 | 28.12 | 28.12 | 26.30 | 27.91 | 27.91 | -0.75% | 64,246 |
| Feb 23, 2026 | 30.00 | 30.00 | 27.11 | 28.12 | 28.12 | -4.45% | 57,646 |
| Feb 20, 2026 | 29.56 | 30.01 | 29.00 | 29.43 | 29.43 | -0.91% | 59,219 |
| Feb 19, 2026 | 32.49 | 34.48 | 29.25 | 29.70 | 29.70 | -7.04% | 195,694 |
| Feb 18, 2026 | 31.12 | 32.26 | 29.52 | 31.95 | 31.95 | 0.41% | 343,831 |
| Feb 17, 2026 | 35.35 | 37.80 | 31.82 | 31.82 | 31.82 | -10.01% | 1,640,703 |
| Feb 16, 2026 | 32.90 | 35.38 | 32.16 | 35.36 | 35.36 | 9.95% | 1,372,103 |
| Feb 13, 2026 | 32.75 | 33.01 | 30.50 | 32.16 | 32.16 | -4.91% | 686,375 |
| Feb 12, 2026 | 33.53 | 35.43 | 33.50 | 33.82 | 33.82 | -2.11% | 149,888 |
| Feb 11, 2026 | 34.49 | 34.86 | 33.99 | 34.55 | 34.55 | 1.05% | 21,197 |
| Feb 10, 2026 | 34.15 | 35.39 | 34.11 | 34.19 | 34.19 | -0.29% | 24,309 |
| Feb 9, 2026 | 34.03 | 35.40 | 34.03 | 34.29 | 34.29 | -1.92% | 42,413 |
| Feb 6, 2026 | 35.40 | 36.50 | 34.51 | 34.96 | 34.96 | -1.24% | 40,901 |
| Feb 4, 2026 | 36.70 | 36.70 | 35.36 | 35.40 | 35.40 | -1.67% | 59,617 |
| Feb 3, 2026 | 36.90 | 36.90 | 35.52 | 36.00 | 36.00 | 0.25% | 114,134 |
| Feb 2, 2026 | 36.77 | 36.77 | 35.81 | 35.91 | 35.91 | 0.25% | 26,038 |
| Jan 30, 2026 | 35.20 | 36.40 | 35.20 | 35.82 | 35.82 | -5.46% | 104,213 |
| Jan 29, 2026 | 38.31 | 38.48 | 37.10 | 37.89 | 37.89 | 0.13% | 31,534 |
| Jan 28, 2026 | 37.61 | 38.30 | 37.61 | 37.84 | 37.84 | 0.69% | 12,060 |
| Jan 27, 2026 | 38.49 | 38.49 | 37.49 | 37.58 | 37.58 | -1.52% | 52,323 |
| Jan 26, 2026 | 38.01 | 38.70 | 37.52 | 38.16 | 38.16 | 0.50% | 48,208 |
| Jan 23, 2026 | 38.15 | 38.75 | 37.70 | 37.97 | 37.97 | -0.73% | 35,459 |
| Jan 22, 2026 | 38.60 | 38.60 | 38.05 | 38.25 | 38.25 | 0.34% | 15,370 |
| Jan 21, 2026 | 38.41 | 38.80 | 38.03 | 38.12 | 38.12 | -0.73% | 42,994 |
| Jan 20, 2026 | 38.55 | 38.85 | 38.22 | 38.40 | 38.40 | -0.26% | 57,480 |
| Jan 19, 2026 | 38.75 | 39.23 | 38.21 | 38.50 | 38.50 | -1.23% | 78,869 |
| Jan 16, 2026 | 39.35 | 39.71 | 38.05 | 38.98 | 38.98 | 1.96% | 214,035 |
| Jan 15, 2026 | 38.50 | 38.51 | 38.01 | 38.23 | 38.23 | - | 157,165 |
| Jan 14, 2026 | 39.00 | 39.00 | 38.00 | 38.23 | 38.23 | -1.42% | 75,519 |
| Jan 13, 2026 | 38.50 | 39.35 | 38.12 | 38.78 | 38.78 | 0.65% | 51,990 |
| Jan 12, 2026 | 38.24 | 39.49 | 38.24 | 38.53 | 38.53 | -0.28% | 64,769 |
| Jan 9, 2026 | 39.45 | 39.95 | 38.52 | 38.64 | 38.64 | -2.05% | 57,441 |
| Jan 8, 2026 | 39.39 | 39.75 | 38.75 | 39.45 | 39.45 | 0.77% | 105,712 |
| Jan 7, 2026 | 39.30 | 39.87 | 38.75 | 39.15 | 39.15 | 0.36% | 47,826 |
| Jan 6, 2026 | 40.90 | 40.90 | 38.57 | 39.01 | 39.01 | -0.61% | 122,806 |
| Jan 5, 2026 | 40.04 | 40.20 | 38.79 | 39.25 | 39.25 | -3.33% | 411,541 |
| Jan 2, 2026 | 42.25 | 42.25 | 40.00 | 40.60 | 40.60 | -1.12% | 311,508 |
| Jan 1, 2026 | 40.01 | 42.40 | 40.01 | 41.06 | 41.06 | 1.13% | 556,732 |
| Dec 31, 2025 | 39.50 | 41.00 | 38.60 | 40.60 | 40.60 | 3.49% | 621,105 |
| Dec 30, 2025 | 36.75 | 40.35 | 36.60 | 39.23 | 39.23 | 6.86% | 798,523 |
| Dec 29, 2025 | 36.98 | 37.75 | 36.60 | 36.71 | 36.71 | -0.11% | 33,181 |
| Dec 26, 2025 | 37.00 | 37.95 | 36.55 | 36.75 | 36.75 | -0.65% | 83,302 |
| Dec 24, 2025 | 37.12 | 37.60 | 36.90 | 36.99 | 36.99 | -0.80% | 27,572 |
| Dec 23, 2025 | 37.30 | 38.90 | 36.55 | 37.29 | 37.29 | 0.84% | 230,313 |
| Dec 22, 2025 | 37.04 | 37.50 | 36.74 | 36.98 | 36.98 | -0.32% | 115,586 |
| Dec 19, 2025 | 38.50 | 38.90 | 36.50 | 37.10 | 37.10 | -3.23% | 317,433 |
| Dec 18, 2025 | 39.90 | 39.90 | 38.00 | 38.34 | 38.34 | -2.94% | 289,261 |
| Dec 17, 2025 | 39.65 | 40.50 | 39.10 | 39.50 | 39.50 | -0.65% | 182,834 |
| Dec 16, 2025 | 39.00 | 41.26 | 38.69 | 39.76 | 39.76 | 2.58% | 753,480 |
| Dec 15, 2025 | 39.50 | 39.50 | 38.50 | 38.76 | 38.76 | -0.44% | 147,659 |
| Dec 12, 2025 | 39.00 | 39.46 | 38.80 | 38.93 | 38.93 | -0.64% | 86,438 |
| Dec 11, 2025 | 39.11 | 39.79 | 39.01 | 39.18 | 39.18 | -1.04% | 89,370 |
| Dec 10, 2025 | 39.16 | 39.89 | 39.00 | 39.59 | 39.59 | 1.10% | 111,006 |
| Dec 9, 2025 | 39.50 | 39.50 | 39.00 | 39.16 | 39.16 | -0.51% | 40,393 |
| Dec 8, 2025 | 38.75 | 39.49 | 38.53 | 39.36 | 39.36 | 0.64% | 41,804 |
| 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 |