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 |