Mehran Sugar Mills Limited (PSX:MRNS)
Pakistan
· Delayed Price · Currency is PKR 58.84
+0.71 (1.22%)
At close: Mar 9, 2026
Mehran Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59.80 | 59.80 | 57.50 | 58.13 | 58.13 | -2.76% | 4,778 |
| Mar 5, 2026 | 58.98 | 59.99 | 58.02 | 59.78 | 59.78 | 3.07% | 133,781 |
| Mar 4, 2026 | 57.87 | 59.95 | 57.87 | 58.00 | 58.00 | 0.22% | 7,373 |
| Mar 3, 2026 | 56.21 | 59.98 | 53.60 | 57.87 | 57.87 | -1.80% | 26,818 |
| Mar 2, 2026 | 60.00 | 64.99 | 58.55 | 58.93 | 58.93 | -9.41% | 76,820 |
| Feb 27, 2026 | 66.09 | 66.25 | 64.50 | 65.05 | 65.05 | -1.59% | 4,489 |
| Feb 26, 2026 | 65.00 | 66.94 | 64.51 | 66.10 | 66.10 | 0.26% | 4,161 |
| Feb 25, 2026 | 66.97 | 67.95 | 65.13 | 65.93 | 65.93 | 1.18% | 11,496 |
| Feb 24, 2026 | 65.00 | 67.97 | 64.50 | 65.16 | 65.16 | 0.02% | 20,353 |
| Feb 23, 2026 | 67.00 | 67.00 | 65.00 | 65.15 | 65.15 | -2.70% | 10,136 |
| Feb 20, 2026 | 65.07 | 66.99 | 65.00 | 66.96 | 66.96 | 1.27% | 6,916 |
| Feb 19, 2026 | 67.95 | 67.95 | 65.00 | 66.12 | 66.12 | -1.30% | 32,717 |
| Feb 18, 2026 | 67.98 | 67.98 | 66.85 | 66.99 | 66.99 | 0.46% | 19,505 |
| Feb 17, 2026 | 66.48 | 67.48 | 65.50 | 66.68 | 66.68 | 0.32% | 6,161 |
| Feb 16, 2026 | 67.25 | 68.50 | 65.80 | 66.47 | 66.47 | -1.29% | 24,476 |
| Feb 13, 2026 | 71.50 | 71.50 | 66.20 | 67.34 | 67.34 | -1.71% | 13,872 |
| Feb 12, 2026 | 69.95 | 69.95 | 67.00 | 68.51 | 68.51 | -1.05% | 29,763 |
| Feb 11, 2026 | 69.98 | 69.98 | 69.00 | 69.24 | 69.24 | 0.28% | 6,788 |
| Feb 10, 2026 | 69.16 | 70.95 | 68.50 | 69.05 | 69.05 | -1.48% | 20,076 |
| Feb 9, 2026 | 70.51 | 70.55 | 69.78 | 70.09 | 70.09 | -1.11% | 19,130 |
| Feb 6, 2026 | 71.55 | 71.55 | 70.00 | 70.88 | 70.88 | -0.37% | 15,586 |
| Feb 4, 2026 | 71.52 | 72.48 | 71.02 | 71.14 | 71.14 | -1.44% | 10,493 |
| Feb 3, 2026 | 72.50 | 72.50 | 71.50 | 72.18 | 70.69 | 0.07% | 72,757 |
| Feb 2, 2026 | 71.70 | 72.98 | 71.65 | 72.13 | 70.64 | 0.66% | 18,809 |
| Jan 30, 2026 | 71.48 | 72.98 | 70.20 | 71.66 | 70.18 | 0.62% | 54,683 |
| Jan 29, 2026 | 75.00 | 75.02 | 71.00 | 71.22 | 69.75 | -5.08% | 100,383 |
| Jan 28, 2026 | 77.98 | 77.98 | 74.75 | 75.03 | 73.48 | -2.56% | 92,183 |
| Jan 27, 2026 | 77.70 | 78.02 | 76.00 | 77.00 | 75.41 | -0.86% | 43,373 |
| Jan 26, 2026 | 78.20 | 78.98 | 77.00 | 77.67 | 76.06 | -0.65% | 35,718 |
| Jan 23, 2026 | 79.50 | 79.98 | 77.46 | 78.18 | 76.56 | -1.34% | 35,723 |
| Jan 22, 2026 | 79.40 | 80.80 | 79.00 | 79.24 | 77.60 | 0.18% | 54,060 |
| Jan 21, 2026 | 80.00 | 80.00 | 77.00 | 79.10 | 77.46 | -0.73% | 40,806 |
| Jan 20, 2026 | 77.90 | 80.50 | 76.02 | 79.68 | 78.03 | 0.50% | 151,422 |
| Jan 19, 2026 | 81.00 | 82.75 | 78.85 | 79.28 | 74.70 | -2.11% | 152,094 |
| Jan 16, 2026 | 80.90 | 82.39 | 79.00 | 80.99 | 76.31 | 1.19% | 187,804 |
| Jan 15, 2026 | 80.15 | 82.48 | 78.30 | 80.04 | 75.42 | -1.98% | 73,023 |
| Jan 14, 2026 | 81.12 | 82.48 | 80.00 | 81.66 | 76.94 | -0.07% | 158,102 |
| Jan 13, 2026 | 80.98 | 82.45 | 80.83 | 81.72 | 77.00 | 1.10% | 51,153 |
| Jan 12, 2026 | 84.40 | 85.48 | 80.20 | 80.83 | 76.16 | -3.54% | 202,581 |
| Jan 9, 2026 | 84.90 | 85.50 | 83.00 | 83.80 | 78.96 | -0.38% | 85,923 |
| Jan 8, 2026 | 85.90 | 87.74 | 84.00 | 84.12 | 79.26 | -1.57% | 191,099 |
| Jan 7, 2026 | 88.00 | 88.00 | 85.25 | 85.46 | 80.52 | -2.99% | 80,937 |
| Jan 6, 2026 | 92.00 | 92.50 | 84.00 | 88.09 | 83.00 | 0.15% | 364,859 |
| Jan 5, 2026 | 87.90 | 94.01 | 87.39 | 87.96 | 82.88 | 0.71% | 474,870 |
| Jan 2, 2026 | 88.85 | 92.88 | 86.26 | 87.34 | 82.30 | 3.43% | 334,183 |
| Jan 1, 2026 | 77.88 | 84.44 | 77.00 | 84.44 | 79.56 | 10.01% | 395,685 |
| Dec 31, 2025 | 75.99 | 77.50 | 73.25 | 76.76 | 72.33 | 1.98% | 79,336 |
| Dec 30, 2025 | 76.00 | 76.00 | 74.67 | 75.27 | 70.92 | -0.70% | 30,463 |
| Dec 29, 2025 | 75.84 | 76.00 | 74.85 | 75.80 | 71.42 | 1.32% | 66,192 |
| Dec 26, 2025 | 73.98 | 75.50 | 73.00 | 74.81 | 70.49 | 3.07% | 80,283 |
| Dec 24, 2025 | 73.75 | 73.75 | 72.01 | 72.58 | 68.39 | 1.02% | 28,706 |
| Dec 23, 2025 | 72.98 | 72.98 | 71.85 | 71.85 | 67.70 | -0.51% | 2,891 |
| Dec 22, 2025 | 73.89 | 73.89 | 72.00 | 72.22 | 68.05 | -0.04% | 12,724 |
| Dec 19, 2025 | 72.01 | 73.98 | 72.00 | 72.25 | 68.08 | -1.03% | 30,991 |
| Dec 18, 2025 | 73.99 | 73.99 | 73.00 | 73.00 | 68.78 | - | 9,580 |
| Dec 17, 2025 | 72.64 | 73.50 | 72.30 | 73.00 | 68.78 | 0.50% | 10,594 |
| Dec 16, 2025 | 74.90 | 74.90 | 72.17 | 72.64 | 68.45 | -0.83% | 14,611 |
| Dec 15, 2025 | 74.00 | 74.00 | 73.00 | 73.25 | 69.02 | -1.01% | 14,102 |
| Dec 12, 2025 | 72.35 | 74.45 | 72.02 | 74.00 | 69.73 | 2.28% | 4,346 |
| Dec 11, 2025 | 73.50 | 74.00 | 72.00 | 72.35 | 68.17 | -1.70% | 27,315 |
| Dec 10, 2025 | 74.75 | 74.75 | 73.00 | 73.60 | 69.35 | 0.82% | 8,721 |
| Dec 9, 2025 | 73.50 | 73.90 | 73.00 | 73.00 | 68.78 | -1.34% | 27,726 |
| Dec 8, 2025 | 74.90 | 74.90 | 73.21 | 73.99 | 69.72 | 1.31% | 9,641 |
| Dec 5, 2025 | 76.75 | 76.75 | 73.00 | 73.03 | 68.81 | -2.21% | 55,866 |
| Dec 4, 2025 | 76.99 | 76.99 | 74.52 | 74.68 | 70.37 | -0.43% | 9,109 |
| Dec 3, 2025 | 76.01 | 76.01 | 74.60 | 75.00 | 70.67 | -0.91% | 5,146 |
| Dec 2, 2025 | 75.00 | 76.75 | 74.51 | 75.69 | 71.32 | 0.96% | 44,700 |
| Dec 1, 2025 | 74.19 | 75.00 | 72.01 | 74.97 | 70.64 | 2.74% | 97,665 |
| Nov 28, 2025 | 73.98 | 73.98 | 72.61 | 72.97 | 68.76 | -0.04% | 18,813 |
| Nov 27, 2025 | 72.50 | 73.01 | 72.16 | 73.00 | 68.78 | 1.30% | 26,009 |
| Nov 26, 2025 | 72.99 | 73.00 | 71.52 | 72.06 | 67.90 | 0.08% | 19,864 |
| Nov 25, 2025 | 72.03 | 72.95 | 72.00 | 72.00 | 67.84 | 1.39% | 6,822 |
| Nov 24, 2025 | 72.00 | 72.85 | 71.00 | 71.01 | 66.91 | -1.62% | 10,412 |
| Nov 21, 2025 | 74.50 | 74.50 | 72.00 | 72.18 | 68.01 | -1.22% | 4,912 |
| Nov 20, 2025 | 72.00 | 73.25 | 72.00 | 73.07 | 68.85 | 2.48% | 3,803 |
| Nov 19, 2025 | 74.00 | 74.00 | 67.11 | 71.30 | 67.18 | -4.02% | 236,466 |
| Nov 18, 2025 | 74.10 | 75.00 | 74.10 | 74.29 | 70.00 | -0.47% | 29,071 |
| Nov 17, 2025 | 75.50 | 75.90 | 73.50 | 74.64 | 70.33 | -0.41% | 93,726 |
| Nov 14, 2025 | 75.00 | 78.00 | 74.26 | 74.95 | 70.62 | -1.36% | 84,292 |
| Nov 13, 2025 | 75.97 | 76.02 | 75.00 | 75.98 | 71.59 | 1.17% | 20,752 |
| Nov 12, 2025 | 74.00 | 75.99 | 74.00 | 75.10 | 70.76 | 0.01% | 3,502 |
| Nov 11, 2025 | 76.40 | 76.40 | 74.50 | 75.09 | 70.75 | -0.60% | 821 |
| Nov 10, 2025 | 75.50 | 75.99 | 74.55 | 75.54 | 71.18 | 0.72% | 5,504 |
| Nov 7, 2025 | 76.74 | 76.74 | 72.26 | 75.00 | 70.67 | 1.35% | 20,000 |
| Nov 6, 2025 | 74.11 | 74.11 | 73.15 | 74.00 | 69.73 | 1.31% | 9,370 |
| Nov 5, 2025 | 73.74 | 74.00 | 73.00 | 73.04 | 68.82 | -0.95% | 1,300 |
| Nov 4, 2025 | 74.00 | 74.60 | 73.50 | 73.74 | 69.48 | -0.81% | 25,477 |
| Nov 3, 2025 | 75.00 | 75.00 | 74.03 | 74.34 | 70.05 | -0.84% | 5,075 |
| Oct 31, 2025 | 73.52 | 75.00 | 73.52 | 74.97 | 70.64 | 1.65% | 29,215 |
| Oct 30, 2025 | 75.00 | 75.00 | 73.75 | 73.75 | 69.49 | 0.27% | 4,932 |
| Oct 29, 2025 | 73.00 | 76.79 | 73.00 | 73.55 | 69.30 | -0.49% | 115,028 |
| Oct 28, 2025 | 75.00 | 75.00 | 73.52 | 73.91 | 69.64 | -1.14% | 9,122 |
| Oct 27, 2025 | 74.50 | 76.88 | 74.00 | 74.76 | 70.44 | -1.58% | 19,631 |
| Oct 24, 2025 | 76.00 | 76.89 | 74.50 | 75.96 | 71.57 | 1.24% | 15,613 |
| Oct 23, 2025 | 77.99 | 79.00 | 75.00 | 75.03 | 70.70 | -1.30% | 61,526 |
| Oct 22, 2025 | 77.79 | 78.99 | 75.80 | 76.02 | 71.63 | 0.03% | 65,758 |
| Oct 21, 2025 | 78.49 | 78.90 | 76.00 | 76.00 | 71.61 | -0.77% | 34,592 |
| Oct 20, 2025 | 75.02 | 78.95 | 75.02 | 76.59 | 72.17 | -0.94% | 59,655 |
| Oct 17, 2025 | 75.00 | 82.10 | 75.00 | 77.32 | 72.85 | 3.47% | 417,347 |
| Oct 16, 2025 | 76.99 | 76.99 | 74.06 | 74.73 | 70.41 | -0.32% | 28,107 |