Mehran Sugar Mills Limited (PSX:MRNS)
Pakistan
· Delayed Price · Currency is PKR 73.03
-1.65 (-2.21%)
At close: Dec 5, 2025
Mehran Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.75 | 76.75 | 73.00 | 73.03 | 73.03 | -2.21% | 55,866 |
| Dec 4, 2025 | 76.99 | 76.99 | 74.52 | 74.68 | 74.68 | -0.43% | 9,109 |
| Dec 3, 2025 | 76.01 | 76.01 | 74.60 | 75.00 | 75.00 | -0.91% | 5,146 |
| Dec 2, 2025 | 75.00 | 76.75 | 74.51 | 75.69 | 75.69 | 0.96% | 44,700 |
| Dec 1, 2025 | 74.19 | 75.00 | 72.01 | 74.97 | 74.97 | 2.74% | 97,665 |
| Nov 28, 2025 | 73.98 | 73.98 | 72.61 | 72.97 | 72.97 | -0.04% | 18,813 |
| Nov 27, 2025 | 72.50 | 73.01 | 72.16 | 73.00 | 73.00 | 1.30% | 26,009 |
| Nov 26, 2025 | 72.99 | 73.00 | 71.52 | 72.06 | 72.06 | 0.08% | 19,864 |
| Nov 25, 2025 | 72.03 | 72.95 | 72.00 | 72.00 | 72.00 | 1.39% | 6,822 |
| Nov 24, 2025 | 72.00 | 72.85 | 71.00 | 71.01 | 71.01 | -1.62% | 10,412 |
| Nov 21, 2025 | 74.50 | 74.50 | 72.00 | 72.18 | 72.18 | -1.22% | 4,912 |
| Nov 20, 2025 | 72.00 | 73.25 | 72.00 | 73.07 | 73.07 | 2.48% | 3,803 |
| Nov 19, 2025 | 74.00 | 74.00 | 67.11 | 71.30 | 71.30 | -4.02% | 236,466 |
| Nov 18, 2025 | 74.10 | 75.00 | 74.10 | 74.29 | 74.29 | -0.47% | 29,071 |
| Nov 17, 2025 | 75.50 | 75.90 | 73.50 | 74.64 | 74.64 | -0.41% | 93,726 |
| Nov 14, 2025 | 75.00 | 78.00 | 74.26 | 74.95 | 74.95 | -1.36% | 84,292 |
| Nov 13, 2025 | 75.97 | 76.02 | 75.00 | 75.98 | 75.98 | 1.17% | 20,752 |
| Nov 12, 2025 | 74.00 | 75.99 | 74.00 | 75.10 | 75.10 | 0.01% | 3,502 |
| Nov 11, 2025 | 76.40 | 76.40 | 74.50 | 75.09 | 75.09 | -0.60% | 821 |
| Nov 10, 2025 | 75.50 | 75.99 | 74.55 | 75.54 | 75.54 | 0.72% | 5,504 |
| Nov 7, 2025 | 76.74 | 76.74 | 72.26 | 75.00 | 75.00 | 1.35% | 20,000 |
| Nov 6, 2025 | 74.11 | 74.11 | 73.15 | 74.00 | 74.00 | 1.31% | 9,370 |
| Nov 5, 2025 | 73.74 | 74.00 | 73.00 | 73.04 | 73.04 | -0.95% | 1,300 |
| Nov 4, 2025 | 74.00 | 74.60 | 73.50 | 73.74 | 73.74 | -0.81% | 25,477 |
| Nov 3, 2025 | 75.00 | 75.00 | 74.03 | 74.34 | 74.34 | -0.84% | 5,075 |
| Oct 31, 2025 | 73.52 | 75.00 | 73.52 | 74.97 | 74.97 | 1.65% | 29,215 |
| Oct 30, 2025 | 75.00 | 75.00 | 73.75 | 73.75 | 73.75 | 0.27% | 4,932 |
| Oct 29, 2025 | 73.00 | 76.79 | 73.00 | 73.55 | 73.55 | -0.49% | 115,028 |
| Oct 28, 2025 | 75.00 | 75.00 | 73.52 | 73.91 | 73.91 | -1.14% | 9,122 |
| Oct 27, 2025 | 74.50 | 76.88 | 74.00 | 74.76 | 74.76 | -1.58% | 19,631 |
| Oct 24, 2025 | 76.00 | 76.89 | 74.50 | 75.96 | 75.96 | 1.24% | 15,613 |
| Oct 23, 2025 | 77.99 | 79.00 | 75.00 | 75.03 | 75.03 | -1.30% | 61,526 |
| Oct 22, 2025 | 77.79 | 78.99 | 75.80 | 76.02 | 76.02 | 0.03% | 65,758 |
| Oct 21, 2025 | 78.49 | 78.90 | 76.00 | 76.00 | 76.00 | -0.77% | 34,592 |
| Oct 20, 2025 | 75.02 | 78.95 | 75.02 | 76.59 | 76.59 | -0.94% | 59,655 |
| Oct 17, 2025 | 75.00 | 82.10 | 75.00 | 77.32 | 77.32 | 3.47% | 417,347 |
| Oct 16, 2025 | 76.99 | 76.99 | 74.06 | 74.73 | 74.73 | -0.32% | 28,107 |
| Oct 15, 2025 | 73.57 | 76.50 | 73.57 | 74.97 | 74.97 | 1.90% | 97,496 |
| Oct 14, 2025 | 73.10 | 74.95 | 73.10 | 73.57 | 73.57 | 0.66% | 43,907 |
| Oct 13, 2025 | 73.00 | 73.75 | 71.35 | 73.09 | 73.09 | -0.12% | 18,491 |
| Oct 10, 2025 | 72.03 | 74.00 | 71.22 | 73.18 | 73.18 | 0.51% | 34,358 |
| Oct 9, 2025 | 74.90 | 74.90 | 72.50 | 72.81 | 72.81 | -0.46% | 61,014 |
| Oct 8, 2025 | 76.00 | 76.00 | 72.99 | 73.15 | 73.15 | -4.75% | 229,841 |
| Oct 7, 2025 | 70.66 | 77.35 | 70.66 | 76.80 | 76.80 | 9.22% | 919,309 |
| Oct 6, 2025 | 72.00 | 74.25 | 67.55 | 70.32 | 70.32 | 0.40% | 250,979 |
| Oct 3, 2025 | 70.98 | 71.79 | 68.11 | 70.04 | 70.04 | 0.06% | 708,866 |
| Oct 2, 2025 | 70.02 | 70.98 | 69.79 | 70.00 | 70.00 | -0.57% | 89,653 |
| Oct 1, 2025 | 70.98 | 70.98 | 69.12 | 70.40 | 70.40 | - | 52 |
| Sep 30, 2025 | 70.98 | 71.10 | 70.02 | 70.40 | 70.40 | -0.80% | 2,695 |
| Sep 29, 2025 | 70.02 | 71.85 | 69.40 | 70.97 | 70.97 | 1.36% | 3,029 |