Murree Brewery Company Limited (PSX:MUREB)
Pakistan
· Delayed Price · Currency is PKR 1,050.01
-1.06 (-0.10%)
At close: Dec 5, 2025
Murree Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,050.00 | 1,055.00 | 1,050.00 | 1,050.01 | 1,050.01 | -0.10% | 17,303 |
| Dec 4, 2025 | 1,077.99 | 1,077.99 | 1,042.01 | 1,051.07 | 1,051.07 | 0.10% | 1,694 |
| Dec 3, 2025 | 1,063.00 | 1,063.00 | 1,035.65 | 1,049.99 | 1,049.99 | -1.21% | 2,559 |
| Dec 2, 2025 | 1,051.00 | 1,090.00 | 1,035.25 | 1,062.86 | 1,062.86 | 0.96% | 6,838 |
| Dec 1, 2025 | 1,060.00 | 1,060.00 | 1,040.00 | 1,052.73 | 1,052.73 | -0.11% | 1,578 |
| Nov 28, 2025 | 1,035.26 | 1,075.02 | 1,000.02 | 1,053.85 | 1,053.85 | 1.75% | 98,101 |
| Nov 27, 2025 | 1,050.00 | 1,050.00 | 1,035.26 | 1,035.69 | 1,035.69 | -1.17% | 774 |
| Nov 26, 2025 | 1,048.00 | 1,050.00 | 1,034.00 | 1,047.99 | 1,047.99 | 0.77% | 565 |
| Nov 25, 2025 | 1,050.00 | 1,050.00 | 1,036.05 | 1,040.00 | 1,040.00 | 0.82% | 1,225 |
| Nov 24, 2025 | 1,030.25 | 1,044.90 | 1,030.00 | 1,031.51 | 1,031.51 | 0.11% | 396 |
| Nov 21, 2025 | 1,048.00 | 1,048.00 | 1,030.10 | 1,030.37 | 1,030.37 | -0.42% | 475 |
| Nov 20, 2025 | 1,011.00 | 1,047.98 | 1,011.00 | 1,034.72 | 1,034.72 | -0.89% | 1,198 |
| Nov 19, 2025 | 1,040.00 | 1,060.00 | 1,030.00 | 1,044.03 | 1,044.03 | -0.07% | 6,188 |
| Nov 18, 2025 | 1,050.00 | 1,050.00 | 1,030.00 | 1,044.74 | 1,044.74 | 0.36% | 949 |
| Nov 17, 2025 | 1,078.77 | 1,078.77 | 1,022.25 | 1,040.98 | 1,040.98 | -1.66% | 1,747 |
| Nov 14, 2025 | 1,080.00 | 1,080.00 | 1,011.00 | 1,058.60 | 1,058.60 | 0.15% | 768 |
| Nov 13, 2025 | 1,080.00 | 1,080.00 | 1,010.00 | 1,057.00 | 1,057.00 | -1.39% | 616 |
| Nov 12, 2025 | 1,084.99 | 1,084.99 | 1,030.01 | 1,071.95 | 1,071.95 | 2.09% | 450 |
| Nov 11, 2025 | 1,055.55 | 1,088.95 | 1,048.12 | 1,050.00 | 1,050.00 | -1.55% | 11,224 |
| Nov 10, 2025 | 1,088.00 | 1,088.00 | 1,055.00 | 1,066.54 | 1,066.54 | -1.30% | 982 |
| Nov 7, 2025 | 1,077.00 | 1,089.00 | 1,060.00 | 1,080.59 | 1,080.59 | 1.15% | 140 |
| Nov 6, 2025 | 1,088.00 | 1,088.00 | 1,045.30 | 1,068.30 | 1,068.30 | 1.74% | 164 |
| Nov 5, 2025 | 1,063.65 | 1,070.33 | 1,045.00 | 1,050.00 | 1,050.00 | -1.28% | 875 |
| Nov 4, 2025 | 1,060.05 | 1,082.93 | 1,010.02 | 1,063.65 | 1,063.65 | -1.09% | 17,144 |
| Nov 3, 2025 | 1,094.00 | 1,095.14 | 1,060.00 | 1,075.32 | 1,075.32 | -0.02% | 2,472 |
| Oct 31, 2025 | 1,070.00 | 1,080.00 | 1,052.60 | 1,075.50 | 1,070.50 | 0.45% | 4,871 |
| Oct 30, 2025 | 1,060.06 | 1,096.95 | 1,050.02 | 1,070.67 | 1,065.69 | -0.93% | 1,312 |
| Oct 29, 2025 | 1,060.02 | 1,120.00 | 1,060.02 | 1,080.74 | 1,075.72 | -0.36% | 13,205 |
| Oct 28, 2025 | 1,069.11 | 1,100.00 | 1,055.05 | 1,084.61 | 1,079.57 | -1.41% | 683 |
| Oct 27, 2025 | 1,066.00 | 1,140.00 | 1,065.00 | 1,100.17 | 1,095.06 | 3.18% | 8,871 |
| Oct 24, 2025 | 1,100.00 | 1,110.00 | 1,050.01 | 1,066.24 | 1,061.28 | -3.61% | 4,634 |
| Oct 23, 2025 | 1,047.00 | 1,111.00 | 1,047.00 | 1,106.14 | 1,101.00 | 6.07% | 21,787 |
| Oct 22, 2025 | 1,032.45 | 1,047.00 | 1,021.03 | 1,042.84 | 1,037.99 | 1.01% | 7,898 |
| Oct 21, 2025 | 1,019.95 | 1,048.90 | 993.00 | 1,032.45 | 1,027.65 | 2.61% | 26,628 |
| Oct 20, 2025 | 1,009.00 | 1,025.00 | 990.00 | 1,006.15 | 1,001.47 | -0.51% | 1,007 |
| Oct 17, 2025 | 1,020.00 | 1,020.00 | 1,005.00 | 1,011.31 | 1,006.61 | -0.36% | 708 |
| Oct 16, 2025 | 1,015.00 | 1,015.25 | 1,000.01 | 1,015.00 | 1,010.28 | -0.26% | 1,041 |
| Oct 15, 2025 | 1,039.00 | 1,039.00 | 1,015.00 | 1,017.67 | 1,012.94 | -0.24% | 814 |
| Oct 14, 2025 | 1,020.00 | 1,029.00 | 1,011.00 | 1,020.13 | 1,000.95 | 0.32% | 7,994 |
| Oct 13, 2025 | 1,020.00 | 1,040.00 | 1,001.33 | 1,016.86 | 997.75 | -0.33% | 4,408 |
| Oct 10, 2025 | 1,030.00 | 1,030.00 | 1,000.25 | 1,020.27 | 1,001.09 | -0.02% | 14,078 |
| Oct 9, 2025 | 1,030.00 | 1,034.95 | 1,013.55 | 1,020.48 | 1,001.30 | -1.23% | 12,443 |
| Oct 8, 2025 | 1,020.99 | 1,034.00 | 1,000.00 | 1,033.17 | 1,013.75 | 1.34% | 6,030 |
| Oct 7, 2025 | 1,015.11 | 1,050.00 | 1,015.11 | 1,019.53 | 1,000.37 | -0.81% | 22,795 |
| Oct 6, 2025 | 1,040.00 | 1,040.00 | 1,015.10 | 1,027.89 | 1,008.57 | -0.20% | 5,898 |
| Oct 3, 2025 | 1,010.26 | 1,050.00 | 1,010.26 | 1,029.98 | 1,010.62 | -0.46% | 6,805 |
| Oct 2, 2025 | 1,025.00 | 1,038.00 | 1,000.00 | 1,034.75 | 1,015.30 | 0.37% | 53,565 |
| Oct 1, 2025 | 1,026.00 | 1,050.00 | 1,025.00 | 1,030.93 | 1,011.55 | 0.55% | 4,666 |
| Sep 30, 2025 | 1,060.00 | 1,060.00 | 1,025.00 | 1,025.24 | 1,005.97 | -0.52% | 507,367 |
| Sep 29, 2025 | 1,024.00 | 1,044.00 | 1,020.00 | 1,030.57 | 1,011.20 | 0.56% | 4,010 |
| Sep 26, 2025 | 1,020.01 | 1,026.00 | 1,018.00 | 1,024.78 | 1,005.52 | -0.44% | 10,032 |
| Sep 25, 2025 | 1,015.00 | 1,038.70 | 1,015.00 | 1,029.29 | 1,009.94 | -0.05% | 3,245 |
| Sep 24, 2025 | 1,043.50 | 1,043.50 | 1,020.00 | 1,029.83 | 1,010.47 | 0.63% | 5,736 |
| Sep 23, 2025 | 1,025.00 | 1,030.00 | 1,017.00 | 1,023.37 | 1,004.13 | -0.45% | 66,063 |
| Sep 22, 2025 | 1,045.00 | 1,049.00 | 1,025.51 | 1,027.95 | 1,008.63 | -1.20% | 60,700 |
| Sep 19, 2025 | 1,054.95 | 1,070.00 | 1,025.01 | 1,040.39 | 1,020.83 | -0.43% | 21,466 |
| Sep 18, 2025 | 1,050.00 | 1,050.00 | 1,025.00 | 1,044.86 | 1,025.22 | 1.45% | 6,345 |
| Sep 17, 2025 | 1,031.00 | 1,038.00 | 1,021.25 | 1,029.95 | 1,010.59 | -0.09% | 2,430 |
| Sep 16, 2025 | 1,020.03 | 1,033.00 | 1,015.00 | 1,030.85 | 1,011.47 | 0.98% | 8,404 |
| Sep 15, 2025 | 1,030.00 | 1,030.00 | 1,020.03 | 1,020.80 | 1,001.61 | -0.09% | 615 |
| Sep 12, 2025 | 1,009.00 | 1,030.00 | 1,009.00 | 1,021.71 | 1,002.51 | 1.08% | 4,304 |
| Sep 11, 2025 | 1,021.00 | 1,021.00 | 1,003.00 | 1,010.78 | 991.78 | 0.01% | 996 |
| Sep 10, 2025 | 1,002.20 | 1,024.35 | 980.00 | 1,010.68 | 991.68 | 0.42% | 1,636 |
| Sep 9, 2025 | 1,010.11 | 1,028.82 | 1,002.20 | 1,006.47 | 987.55 | -1.45% | 1,861 |
| Sep 8, 2025 | 1,025.00 | 1,030.00 | 1,010.11 | 1,021.25 | 1,002.05 | -0.37% | 1,034 |
| Sep 5, 2025 | 1,038.75 | 1,039.99 | 1,010.00 | 1,025.00 | 1,005.73 | -0.48% | 2,708 |
| Sep 4, 2025 | 1,038.90 | 1,040.00 | 1,025.00 | 1,029.92 | 1,010.56 | 0.13% | 1,048 |
| Sep 3, 2025 | 1,035.46 | 1,053.00 | 1,025.00 | 1,028.58 | 1,009.25 | -0.70% | 1,292 |
| Sep 2, 2025 | 1,035.00 | 1,054.98 | 1,026.03 | 1,035.87 | 1,016.40 | -1.35% | 8,498 |
| Sep 1, 2025 | 1,025.25 | 1,050.00 | 1,025.25 | 1,050.00 | 1,030.26 | 1.73% | 34,252 |
| Aug 29, 2025 | 1,010.01 | 1,044.73 | 1,010.00 | 1,032.16 | 1,012.76 | -0.26% | 4,503 |
| Aug 28, 2025 | 1,025.00 | 1,055.00 | 1,010.00 | 1,034.87 | 1,015.42 | -0.50% | 8,718 |
| Aug 27, 2025 | 1,060.00 | 1,094.90 | 1,032.00 | 1,040.02 | 1,020.47 | -1.07% | 75,399 |
| Aug 26, 2025 | 1,030.55 | 1,070.00 | 1,030.55 | 1,051.28 | 1,031.52 | -0.80% | 22,135 |
| Aug 25, 2025 | 1,050.00 | 1,070.00 | 1,030.00 | 1,059.80 | 1,039.88 | 1.51% | 55,575 |
| Aug 22, 2025 | 1,029.03 | 1,045.00 | 1,029.03 | 1,043.99 | 1,024.37 | 1.34% | 2,557 |
| Aug 21, 2025 | 1,045.00 | 1,065.00 | 1,028.10 | 1,030.17 | 1,010.81 | -1.74% | 879 |
| Aug 20, 2025 | 1,069.97 | 1,090.00 | 1,045.00 | 1,048.44 | 1,028.73 | -1.18% | 9,531 |
| Aug 19, 2025 | 1,089.00 | 1,169.92 | 1,050.00 | 1,061.01 | 1,041.07 | -0.24% | 17,603 |
| Aug 18, 2025 | 985.28 | 1,083.81 | 952.00 | 1,063.56 | 1,043.57 | 7.94% | 86,579 |
| Aug 15, 2025 | 966.16 | 990.00 | 966.16 | 985.28 | 966.76 | 1.98% | 186,457 |
| Aug 13, 2025 | 985.00 | 985.00 | 950.00 | 966.16 | 948.00 | 1.32% | 17,499 |
| Aug 12, 2025 | 910.02 | 974.00 | 895.00 | 953.55 | 935.63 | 2.56% | 18,264 |
| Aug 11, 2025 | 915.00 | 930.00 | 915.00 | 929.79 | 912.31 | 1.99% | 1,250 |
| Aug 8, 2025 | 910.00 | 920.00 | 910.00 | 911.63 | 894.49 | -0.37% | 4,440 |
| Aug 7, 2025 | 899.00 | 934.99 | 890.00 | 915.00 | 897.80 | 2.81% | 24,914 |
| Aug 6, 2025 | 887.00 | 899.75 | 880.00 | 890.00 | 873.27 | 0.35% | 4,789 |
| Aug 5, 2025 | 890.71 | 909.93 | 860.01 | 886.90 | 870.23 | -0.43% | 6,095 |
| Aug 4, 2025 | 914.00 | 914.00 | 881.01 | 890.71 | 873.97 | -1.03% | 2,432 |
| Aug 1, 2025 | 900.00 | 900.00 | 895.00 | 900.00 | 883.08 | 0.30% | 915 |
| Jul 31, 2025 | 900.00 | 905.00 | 897.00 | 897.27 | 880.40 | -0.24% | 815 |
| Jul 30, 2025 | 898.00 | 909.00 | 892.00 | 899.47 | 882.56 | -0.04% | 2,426 |
| Jul 29, 2025 | 890.35 | 913.00 | 890.35 | 899.79 | 882.88 | -0.57% | 6,038 |
| Jul 28, 2025 | 900.00 | 915.00 | 890.00 | 904.97 | 887.96 | 0.55% | 5,167 |
| Jul 25, 2025 | 899.75 | 900.00 | 880.00 | 899.99 | 883.07 | - | 5,084 |
| Jul 24, 2025 | 906.97 | 907.00 | 888.00 | 900.00 | 883.08 | -0.05% | 5,492 |
| Jul 23, 2025 | 909.75 | 917.00 | 884.00 | 900.44 | 883.51 | 1.82% | 16,191 |
| Jul 22, 2025 | 899.64 | 899.65 | 881.00 | 884.35 | 867.73 | -1.18% | 9,151 |
| Jul 21, 2025 | 890.00 | 903.89 | 886.00 | 894.94 | 878.12 | 0.16% | 2,446 |
| Jul 18, 2025 | 903.75 | 903.75 | 890.00 | 893.47 | 876.68 | -0.73% | 1,031 |