Skip to main content
Murree Brewery Company Limited (PSX:MUREB)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
942.25
-2.69 (-0.28%)
At close: Apr 28, 2026

Murree Brewery Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026939.49964.78936.00942.25942.25-0.28%325
Apr 27, 2026965.00965.00921.00944.94944.94-1.36%601
Apr 24, 2026968.98968.98907.20958.00958.001.66%8,490
Apr 23, 2026948.00970.00921.00942.40942.40-0.62%5,061
Apr 22, 2026935.00970.00930.03948.27948.27-0.08%2,752
Apr 21, 2026912.00970.00912.00949.02949.022.60%3,961
Apr 20, 2026901.51989.99885.10924.95924.952.60%2,542
Apr 17, 2026929.48929.48900.00901.51901.51-1.93%66,450
Apr 16, 2026900.00919.98885.15919.24919.242.14%5,789
Apr 15, 2026899.95920.00885.11900.00900.001.62%25,567
Apr 14, 2026899.99899.99864.60885.69885.690.65%5,834
Apr 13, 2026840.03900.00840.03880.00880.00-1.57%38,717
Apr 10, 2026881.65900.00870.02894.01894.011.40%12,344
Apr 9, 2026890.00895.00851.16881.65881.65-0.97%12,636
Apr 8, 2026880.00914.95860.05890.27890.276.68%19,724
Apr 7, 2026845.00845.00820.00834.56834.56-1.21%6,901
Apr 6, 2026805.02864.99805.02844.79844.791.17%1,234
Apr 3, 2026804.00867.77804.00835.02835.02-1.64%3,339
Apr 2, 2026841.51879.00809.06848.93848.93-0.08%861
Apr 1, 2026805.26893.00805.26849.59849.591.67%5,446
Mar 31, 2026899.99899.99800.00835.66835.66-0.03%1,163
Mar 30, 2026884.50884.70802.00835.95835.950.68%18,728
Mar 27, 2026855.00879.00830.00830.34830.34-1.15%6,994
Mar 26, 2026851.02884.74840.00840.02840.02-3.34%3,544
Mar 25, 2026868.00885.00868.00869.01869.012.94%5,712
Mar 24, 2026845.00877.75844.00844.16844.16-1.20%4,753
Mar 19, 2026867.88867.88840.00854.40854.401.11%853
Mar 18, 2026830.11869.60830.11845.00845.000.88%1,200
Mar 17, 2026837.00844.00820.10837.59837.592.15%126
Mar 16, 2026810.00880.00810.00820.00820.00-2.03%2,809
Mar 13, 2026812.50853.86812.01836.97836.97-1.25%100,271
Mar 12, 2026849.74868.00805.51847.59847.59-0.25%2,004
Mar 11, 2026882.98882.98845.09849.74849.740.55%7,114
Mar 10, 2026924.98924.98821.00845.09845.09-0.45%5,538
Mar 9, 2026841.50934.85841.50848.87848.87-9.21%15,507
Mar 6, 2026936.75948.97935.00935.00935.00-1.07%812
Mar 5, 2026984.69984.78940.00945.10945.10-0.52%5,446
Mar 4, 2026977.00977.00945.03950.08950.08-2.82%1,211
Mar 3, 2026909.11996.00909.11977.70977.703.78%193
Mar 2, 2026895.011,059.99895.01942.08942.08-4.65%3,105
Feb 27, 2026980.25996.00971.05988.00976.000.68%1,657
Feb 26, 2026998.97998.98980.25981.35969.43-0.87%1,044
Feb 25, 2026990.00999.84960.00989.97977.95-0.07%689
Feb 24, 2026999.551,000.00964.15990.71978.682.78%3,307
Feb 23, 20261,007.201,010.00960.00963.87952.16-4.12%2,691
Feb 20, 2026990.111,020.00940.001,005.30993.093.05%3,702
Feb 19, 2026985.111,017.97935.00975.51963.66-2.41%1,335
Feb 18, 2026999.961,005.00985.11999.65987.511.57%3,994
Feb 17, 20261,000.001,000.00950.00984.19972.24-0.59%7,204
Feb 16, 2026999.99999.99985.00990.00977.98-0.82%433
Feb 13, 2026995.131,017.00901.10998.20986.080.31%18,106
Feb 12, 20261,018.941,018.94985.00995.13983.040.20%2,378
Feb 11, 2026990.00999.94987.00993.10981.04-0.28%2,246
Feb 10, 2026994.001,027.99985.00995.84983.740.15%8,671
Feb 9, 20261,000.001,000.00990.00994.32982.24-0.57%1,589
Feb 6, 20261,047.981,047.98996.001,000.00987.85-1.02%8,457
Feb 4, 20261,029.991,058.991,005.001,010.35998.08-0.94%6,581
Feb 3, 2026990.001,051.05990.001,019.971,007.582.98%732
Feb 2, 20261,037.631,048.00945.00990.45978.42-4.55%4,419
Jan 30, 20261,025.001,049.991,020.001,037.631,025.031.42%1,019
Jan 29, 20261,022.011,034.991,015.001,023.151,010.72-0.55%1,126
Jan 28, 20261,034.001,050.001,021.001,028.801,016.30-0.69%3,121
Jan 27, 20261,040.001,040.001,026.011,035.971,023.39-1.01%1,921
Jan 26, 20261,042.051,059.971,040.001,046.581,033.870.47%1,187
Jan 23, 20261,056.001,056.001,021.001,041.691,029.04-0.50%3,669
Jan 22, 20261,064.981,070.001,040.001,046.911,034.19-1.32%4,394
Jan 21, 20261,052.051,062.001,050.001,060.941,048.05-0.38%1,095
Jan 20, 20261,062.281,065.001,050.561,065.001,052.060.26%809
Jan 19, 20261,053.951,075.001,050.051,062.281,049.381.16%1,170
Jan 16, 20261,078.901,078.901,045.021,050.051,037.300.37%2,281
Jan 15, 20261,020.021,063.001,020.021,046.211,033.50-0.65%368
Jan 14, 20261,069.001,069.001,045.001,053.031,040.240.34%1,626
Jan 13, 20261,069.461,070.001,048.001,049.461,036.71-1.87%4,560
Jan 12, 20261,098.001,098.001,050.001,069.461,056.47-0.75%7,042
Jan 9, 20261,050.051,086.401,046.001,077.501,064.410.91%2,985
Jan 8, 20261,060.001,073.701,041.511,067.781,054.810.02%1,057
Jan 7, 20261,065.601,074.951,040.021,067.561,054.59-0.23%909
Jan 6, 20261,065.001,079.001,065.001,070.001,057.000.79%2,153
Jan 5, 20261,079.951,079.951,046.001,061.611,048.72-1.48%4,174
Jan 2, 20261,168.901,168.901,062.641,077.581,064.491.41%6,172
Jan 1, 20261,081.001,095.001,030.001,062.641,049.73-0.75%504
Dec 31, 20251,061.021,071.001,061.001,070.701,057.700.12%385
Dec 30, 20251,070.001,075.001,060.001,069.391,056.400.24%27,990
Dec 29, 20251,080.181,098.001,063.001,066.821,053.86-1.24%28,660
Dec 26, 20251,070.001,082.011,061.001,080.171,067.053.35%3,357
Dec 24, 20251,020.251,050.001,020.001,045.151,032.460.49%1,107
Dec 23, 20251,040.001,045.001,000.001,040.011,027.381.84%23,516
Dec 22, 20251,070.001,070.001,020.001,021.241,008.84-2.07%2,760
Dec 19, 20251,048.651,050.001,026.111,042.821,030.15-0.56%1,303
Dec 18, 20251,050.001,059.981,046.001,048.651,035.910.09%1,089
Dec 17, 20251,040.001,060.001,025.001,047.701,034.970.25%468
Dec 16, 20251,059.001,059.981,010.001,045.091,032.40-1.87%2,200
Dec 15, 20251,081.901,081.901,065.001,065.001,052.060.60%877
Dec 12, 20251,094.991,094.991,020.151,058.701,045.840.83%40,114
Dec 11, 20251,040.011,054.501,040.001,050.001,037.25-0.02%221
Dec 10, 20251,057.001,084.981,035.501,050.181,037.42-0.69%432
Dec 9, 20251,040.001,098.991,040.001,057.451,044.611.68%453
Dec 8, 20251,037.001,049.781,036.051,040.001,027.37-0.95%1,866
Dec 5, 20251,050.001,055.001,050.001,050.011,037.26-0.10%17,303
Dec 4, 20251,077.991,077.991,042.011,051.071,038.300.10%1,694