Mehran Sugar Mills

MEHS
🏛️ pakistan →
70.97
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:25 71.50 71.50 71.50 71.50 0.0K
09:40 71.00 71.00 71.00 71.00 1.0K
10:00 71.50 71.50 71.50 71.50 2.0K
10:25 71.00 71.00 71.00 71.00 0.4K
10:50 70.98 70.98 70.98 70.98 0.1K
11:45 70.50 70.50 70.50 70.50 0.0K
14:55 70.50 70.50 70.50 70.50 1.0K
15:05 70.50 70.50 70.00 70.00 2.0K
15:25 70.10 70.10 70.10 70.10 11.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 70.02 71.85 69.40 70.97 0.0M
2025-09-26 71.50 71.50 70.00 70.02 0.0M
2025-09-25 68.25 71.95 68.25 70.50 0.0M
2025-09-24 70.10 71.88 70.10 70.51 0.0M
2025-09-23 72.95 72.95 70.20 71.10 0.0M
2025-09-22 70.98 73.00 70.00 71.70 0.0M
2025-09-19 70.10 71.50 70.00 70.22 0.0M
2025-09-18 71.49 71.49 69.16 71.00 0.0M
2025-09-17 71.10 71.97 70.00 70.00 0.0M
2025-09-16 71.95 71.95 70.02 70.89 0.0M
2025-09-15 70.15 71.97 70.15 70.52 0.0M
2025-09-12 71.98 72.00 70.18 71.07 0.0M
2025-09-11 71.95 71.95 70.25 70.52 0.0M
2025-09-10 70.02 72.00 69.50 71.95 0.0M
2025-09-09 71.02 71.98 70.00 70.00 0.0M
2025-09-08 73.01 74.00 69.80 71.52 0.1M
2025-09-05 68.02 74.00 67.51 72.53 0.1M
2025-09-04 68.50 69.00 68.05 68.79 0.0M
2025-09-03 68.50 68.97 67.25 67.50 0.0M
2025-09-02 68.85 68.85 67.71 67.78 0.0M
2025-09-01 67.50 68.98 67.50 68.34 0.0M
2025-08-29 67.51 68.49 67.00 67.56 0.0M
2025-08-28 67.10 69.25 67.10 67.53 0.0M
2025-08-27 67.02 68.49 66.50 67.44 0.0M
2025-08-26 67.98 68.98 67.50 68.49 0.0M
2025-08-25 67.10 68.94 66.15 68.05 0.0M
2025-08-22 68.98 68.98 67.05 67.47 0.0M
2025-08-21 68.03 68.31 67.50 67.53 0.0M
2025-08-20 68.98 69.40 67.51 68.79 0.0M
2025-08-19 68.98 68.98 67.75 67.84 0.0M
2025-08-18 69.44 69.44 67.60 67.73 0.0M
2025-08-15 69.00 69.50 68.50 68.76 0.0M
2025-08-13 69.02 69.84 68.00 68.20 0.0M
2025-08-12 69.01 70.93 69.00 69.50 0.0M
2025-08-11 69.98 71.50 68.00 68.67 0.1M
2025-08-08 70.20 70.20 68.55 69.50 0.0M
2025-08-07 71.90 72.89 70.00 70.02 0.0M
2025-08-06 72.52 74.49 71.50 72.01 0.1M
2025-08-05 67.01 73.70 66.00 72.02 0.1M
2025-08-04 71.00 73.90 65.00 67.05 0.0M
2025-08-01 68.09 70.00 68.07 68.80 0.0M
2025-07-31 72.00 72.00 68.00 69.03 0.1M
2025-07-30 73.00 74.75 69.01 69.49 0.0M
2025-07-29 79.25 79.40 71.48 72.78 0.1M
2025-07-28 70.00 77.50 69.00 76.69 0.1M
2025-07-25 75.98 75.98 68.00 71.15 0.0M
2025-07-24 67.99 72.71 67.85 72.71 0.2M
2025-07-23 60.16 67.00 60.16 66.10 0.1M
2025-07-22 62.28 65.00 62.00 62.25 0.1M
2025-07-21 59.17 64.00 59.17 63.94 0.0M
2025-07-18 59.25 61.50 59.00 60.99 0.0M
2025-07-17 58.15 60.90 58.15 60.02 0.0M
2025-07-16 58.00 62.00 58.00 59.59 0.0M
2025-07-15 64.00 64.00 58.51 59.00 0.0M
2025-07-14 64.90 64.90 60.00 62.48 0.0M
2025-07-11 59.00 61.50 56.00 60.98 0.1M
2025-07-10 56.00 59.00 56.00 56.21 0.0M
2025-07-09 56.00 56.98 54.00 55.99 0.0M
2025-07-08 59.89 59.89 56.01 57.04 0.0M
2025-07-07 52.00 57.19 52.00 56.98 0.1M
2025-07-04 52.00 52.99 51.00 51.99 0.0M
2025-07-03 52.40 53.00 50.50 51.77 0.0M
2025-07-02 53.50 53.50 51.70 52.50 0.0M
2025-07-01 54.00 54.40 51.00 51.70 0.0M
2025-06-30 49.90 53.54 49.90 52.82 0.4M
2025-06-27 49.84 49.89 48.11 48.67 0.0M
2025-06-26 49.49 49.49 48.71 48.71 0.0M
2025-06-25 47.58 49.88 47.58 49.65 0.0M
2025-06-24 46.61 49.50 46.61 48.99 0.0M
2025-06-23 46.60 48.50 46.50 47.68 0.0M
2025-06-20 47.10 48.55 46.00 47.97 0.0M
2025-06-19 47.58 48.49 47.56 47.86 0.0M
2025-06-18 48.74 49.50 48.50 49.24 0.0M
2025-06-17 48.20 48.95 48.00 48.80 0.0M
2025-06-16 48.00 48.60 48.00 48.08 0.0M
2025-06-13 48.00 48.99 48.00 48.11 0.0M
2025-06-12 49.00 49.00 48.00 48.31 0.0M
2025-06-11 49.98 49.98 48.51 48.59 0.0M
2025-06-10 52.00 52.00 48.50 48.78 0.1M
2025-06-05 50.88 50.88 49.12 50.00 0.0M
2025-06-04 51.09 51.09 48.16 49.87 0.0M
2025-06-03 50.87 50.87 48.00 49.96 0.0M
2025-06-02 50.50 50.50 49.60 49.73 0.0M
2025-05-30 50.00 52.97 49.05 50.56 0.0M
2025-05-29 49.50 50.89 48.60 49.55 0.1M
2025-05-27 50.12 51.00 48.19 48.73 0.1M
2025-05-26 52.66 52.66 49.80 50.12 0.2M
2025-05-23 48.50 48.50 47.01 47.87 0.0M
2025-05-22 48.75 48.75 47.06 47.50 0.0M
2025-05-21 47.00 50.00 47.00 48.20 0.0M
2025-05-20 49.50 49.50 46.55 47.00 0.0M
2025-05-19 46.51 47.78 46.30 46.48 0.0M
2025-05-16 48.40 48.50 47.75 48.00 0.0M
2025-05-15 49.95 49.95 48.20 48.40 0.0M
2025-05-14 48.48 48.60 47.00 47.34 0.0M
2025-05-13 48.00 48.00 47.00 47.50 0.0M
2025-05-12 47.94 48.59 46.01 47.10 0.0M
2025-05-09 42.37 48.00 42.37 44.20 0.0M
2025-05-08 46.00 46.00 41.45 44.87 0.0M
2025-05-07 45.05 48.61 45.05 46.00 0.0M
2025-05-06 48.95 48.99 48.95 48.98 0.0M
2025-05-05 47.98 48.00 47.90 48.00 0.0M
2025-05-02 47.89 47.89 47.66 45.81 0.0M
2025-04-30 45.00 46.26 45.00 45.81 0.0M
2025-04-29 46.05 48.00 45.80 47.77 0.0M
2025-04-28 45.14 48.89 45.14 47.12 0.0M
2025-04-25 48.49 48.50 48.49 48.49 0.0M
2025-04-24 47.01 48.83 47.01 49.05 0.0M
2025-04-23 47.76 49.89 47.76 49.05 0.0M
2025-04-22 46.51 49.74 46.51 49.00 0.0M
2025-04-21 47.49 47.49 47.49 47.01 0.0M
2025-04-18 47.79 47.79 47.79 47.01 0.0M
2025-04-17 47.20 47.20 47.00 47.01 0.0M
2025-04-16 47.75 48.25 47.50 47.65 0.0M
2025-04-15 46.53 46.53 46.53 47.43 0.0M
2025-04-14 46.51 47.99 46.51 47.43 0.0M
2025-04-11 46.00 47.01 46.00 46.18 0.0M
2025-04-10 47.94 48.00 46.15 47.92 0.0M
2025-04-09 46.65 46.80 45.99 46.74 0.0M
2025-04-08 48.44 48.45 46.39 46.62 0.0M
2025-04-07 46.00 48.84 45.00 46.22 0.0M
2025-04-04 49.44 49.44 48.25 48.46 0.0M
2025-04-03 47.65 48.99 47.65 48.53 0.0M
2025-03-27 47.05 48.57 47.00 47.70 0.0M
2025-03-26 48.00 48.89 48.00 48.50 0.0M
2025-03-25 48.74 48.74 48.74 46.21 0.0M
2025-03-24 48.90 48.90 46.55 46.21 0.0M
2025-03-21 47.55 48.94 46.20 46.21 0.0M
2025-03-20 48.00 49.00 47.50 48.97 0.0M
2025-03-19 47.50 48.00 47.50 48.07 0.0M
2025-03-18 47.27 49.80 47.12 48.07 0.0M
2025-03-17 48.00 48.44 47.00 48.07 0.0M
2025-03-14 48.05 49.48 48.00 48.50 0.0M
2025-03-13 48.01 49.98 48.01 48.05 0.0M
2025-03-12 48.93 48.94 48.50 48.90 0.0M
2025-03-11 46.31 46.31 46.30 46.30 0.0M
2025-03-07 49.99 49.99 49.99 47.04 0.0M
2025-03-06 47.05 49.99 47.05 47.04 0.0M
2025-03-05 48.00 48.00 48.00 47.04 0.0M
2025-03-04 46.22 49.64 46.21 47.04 0.0M
2025-03-03 49.95 50.99 49.79 50.27 0.0M
2025-02-28 48.05 48.05 48.05 48.05 0.0M
2025-02-27 48.00 49.39 48.00 48.05 0.0M
2025-02-26 48.00 48.99 48.00 48.50 0.0M
2025-02-25 49.48 49.48 49.10 49.40 0.0M
2025-02-21 48.50 50.00 48.50 49.99 0.1M
2025-02-20 48.50 50.97 48.50 49.00 0.0M
2025-02-19 49.12 50.49 48.76 49.50 0.0M
2025-02-18 48.50 50.50 48.00 49.50 0.0M
2025-02-17 48.25 50.20 48.06 48.14 0.0M
2025-02-14 50.50 50.50 50.50 50.88 0.0M
2025-02-13 50.05 51.00 50.00 50.88 0.0M
2025-02-12 50.01 50.74 50.00 50.62 0.0M
2025-02-11 51.88 51.88 50.10 50.64 0.0M
2025-02-10 51.00 51.10 49.12 51.00 0.0M
2025-02-07 51.80 52.49 50.00 50.87 0.0M
2025-02-06 51.00 52.90 50.00 51.50 0.1M
2025-02-04 52.50 52.54 51.05 51.16 0.0M
2025-02-03 52.10 53.99 52.00 52.80 0.1M
2025-01-31 53.00 56.49 53.00 54.65 0.8M
2025-01-30 50.00 54.91 49.00 53.41 0.6M
2025-01-29 50.50 52.40 50.00 50.57 0.2M
2025-01-28 47.00 50.60 45.26 50.60 0.5M
2025-01-27 44.10 47.50 44.10 46.00 0.0M
2025-01-24 46.98 47.40 46.00 46.95 0.0M
2025-01-23 46.75 47.25 46.00 46.98 0.1M
2025-01-22 44.41 47.00 44.30 46.00 0.1M
2025-01-21 44.35 46.00 44.00 44.41 0.1M
2025-01-20 43.50 44.50 41.30 43.26 0.1M
2025-01-17 41.50 42.99 41.46 42.02 0.0M
2025-01-16 42.99 42.99 41.00 41.92 0.0M
2025-01-15 41.99 42.00 41.00 41.50 0.0M
2025-01-14 41.97 41.97 40.76 40.99 0.0M
2025-01-13 41.48 41.49 40.00 40.76 0.0M
2025-01-10 43.99 43.99 40.00 40.92 0.1M
2025-01-09 43.50 43.50 42.00 42.00 0.0M
2025-01-08 43.22 44.90 42.56 43.00 0.5M
2025-01-07 42.06 44.00 42.06 43.22 0.0M
2025-01-06 46.99 46.99 43.00 43.51 0.1M
2025-01-03 47.49 47.49 46.00 46.12 0.0M
2025-01-02 47.00 47.20 46.50 46.99 0.0M
2025-01-01 47.30 47.46 45.00 46.50 0.0M