Mehran Sugar Mills Limited (PSX:MRNS)
Pakistan
· Delayed Price · Currency is PKR 67.00
+3.00 (4.69%)
At close: Apr 28, 2026
Mehran Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 63.00 | 64.85 | 63.00 | 64.00 | 64.00 | 2.61% | 63,441 |
| Apr 24, 2026 | 62.25 | 63.50 | 60.00 | 62.37 | 62.37 | -2.03% | 52,865 |
| Apr 23, 2026 | 66.98 | 66.98 | 63.00 | 63.66 | 63.66 | -3.08% | 17,043 |
| Apr 22, 2026 | 65.85 | 66.48 | 65.11 | 65.68 | 65.68 | -0.26% | 2,117 |
| Apr 21, 2026 | 65.88 | 67.39 | 64.52 | 65.85 | 65.85 | 2.00% | 10,725 |
| Apr 20, 2026 | 64.80 | 68.89 | 64.11 | 64.56 | 64.56 | -0.39% | 26,150 |
| Apr 17, 2026 | 62.02 | 65.00 | 62.00 | 64.81 | 64.81 | 1.27% | 17,400 |
| Apr 16, 2026 | 63.50 | 64.44 | 63.50 | 64.00 | 64.00 | 0.77% | 6,807 |
| Apr 15, 2026 | 62.98 | 64.84 | 62.00 | 63.51 | 63.51 | 1.65% | 51,887 |
| Apr 14, 2026 | 59.10 | 63.00 | 59.10 | 62.48 | 62.48 | 4.59% | 34,016 |
| Apr 13, 2026 | 58.25 | 60.75 | 58.25 | 59.74 | 59.74 | -3.00% | 12,501 |
| Apr 10, 2026 | 61.55 | 61.94 | 61.00 | 61.59 | 61.59 | 1.87% | 4,381 |
| Apr 9, 2026 | 61.50 | 61.50 | 60.00 | 60.46 | 60.46 | -0.59% | 5,984 |
| Apr 8, 2026 | 63.49 | 63.49 | 59.00 | 60.82 | 60.82 | 4.48% | 8,077 |
| Apr 7, 2026 | 57.48 | 58.74 | 57.48 | 58.21 | 58.21 | -1.15% | 9,408 |
| Apr 6, 2026 | 56.95 | 59.99 | 56.95 | 58.89 | 58.89 | 2.42% | 2,137 |
| Apr 3, 2026 | 57.98 | 58.01 | 57.00 | 57.50 | 57.50 | -2.19% | 8,998 |
| Apr 2, 2026 | 59.77 | 59.77 | 58.71 | 58.79 | 58.79 | -1.26% | 1,067 |
| Apr 1, 2026 | 58.48 | 63.00 | 58.48 | 59.54 | 59.54 | 2.80% | 6,598 |
| Mar 31, 2026 | 57.98 | 58.60 | 57.11 | 57.92 | 57.92 | 1.60% | 6,528 |
| Mar 30, 2026 | 57.00 | 57.97 | 56.76 | 57.01 | 57.01 | -2.45% | 8,604 |
| Mar 27, 2026 | 57.35 | 58.35 | 57.05 | 58.44 | 58.44 | - | 171 |
| Mar 26, 2026 | 58.50 | 59.35 | 57.13 | 58.44 | 58.44 | -0.14% | 14,821 |
| Mar 25, 2026 | 58.98 | 59.95 | 58.05 | 58.52 | 58.52 | -0.49% | 1,930 |
| Mar 24, 2026 | 58.01 | 59.00 | 57.81 | 58.81 | 58.81 | 1.73% | 14,387 |
| Mar 19, 2026 | 57.80 | 57.90 | 57.48 | 57.81 | 57.81 | 0.03% | 14,135 |
| Mar 18, 2026 | 57.98 | 58.00 | 57.79 | 57.79 | 57.79 | -0.53% | 10,654 |
| Mar 17, 2026 | 55.99 | 58.88 | 55.99 | 58.10 | 58.10 | 4.05% | 6,834 |
| Mar 16, 2026 | 57.00 | 57.00 | 55.02 | 55.84 | 55.84 | -2.04% | 7,746 |
| Mar 13, 2026 | 57.98 | 57.98 | 57.00 | 57.00 | 57.00 | -1.71% | 6,196 |
| Mar 12, 2026 | 58.10 | 58.10 | 57.95 | 57.99 | 57.99 | -2.98% | 9,556 |
| Mar 11, 2026 | 58.57 | 59.87 | 58.57 | 59.77 | 59.77 | 2.05% | 9,069 |
| Mar 10, 2026 | 58.82 | 58.99 | 57.03 | 58.57 | 58.57 | -0.46% | 11,359 |
| Mar 9, 2026 | 56.10 | 58.98 | 52.32 | 58.84 | 58.84 | 1.22% | 123,447 |
| 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 |