Mehran Sugar Mills

MEHS
🏛️ pakistan →
70.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.24 28.73 28.08 28.54 0.0M
2021-12-30 29.07 29.07 28.47 28.47 0.0M
2021-12-29 30.36 30.69 30.36 30.68 0.0M
2021-12-28 30.56 30.56 29.81 29.81 0.0M
2021-12-27 32.45 32.45 30.20 30.20 0.0M
2021-12-24 30.69 31.93 30.53 31.60 0.0M
2021-12-23 31.93 31.93 30.95 31.66 0.0M
2021-12-22 29.72 31.96 29.72 31.34 0.0M
2021-12-21 29.02 30.85 27.43 30.85 0.1M
2021-12-20 26.77 28.70 26.77 28.70 0.0M
2021-12-17 26.12 26.77 26.12 26.77 0.0M
2021-12-16 26.45 26.45 26.12 26.12 0.0M
2021-12-15 27.43 27.56 27.43 27.56 0.0M
2021-12-14 26.77 26.77 26.77 26.77 0.0M
2021-12-13 29.45 26.77 26.77 26.77 0.0M
2021-12-10 26.77 26.77 26.25 26.77 0.0M
2021-12-09 26.47 27.36 26.12 26.12 0.0M
2021-12-07 26.12 27.42 26.12 27.42 0.0M
2021-12-06 25.47 26.12 25.47 26.12 0.0M
2021-12-03 26.25 27.42 26.12 27.26 0.0M
2021-12-02 27.59 27.59 27.43 27.59 0.0M
2021-12-01 28.14 28.73 28.14 28.24 0.0M
2021-11-30 28.73 28.73 27.75 27.75 0.0M
2021-11-29 28.73 28.73 28.73 28.73 0.0M
2021-11-25 28.73 28.73 28.73 28.73 0.0M
2021-11-24 29.22 29.38 27.62 28.73 0.2M
2021-11-23 30.04 30.36 28.31 28.50 0.1M
2021-11-19 30.60 30.60 30.60 30.60 0.0M
2021-11-18 31.02 31.02 30.82 30.82 0.0M
2021-11-17 31.31 31.34 30.85 30.85 0.2M
2021-11-16 31.34 31.34 31.34 31.34 0.0M
2021-11-15 30.69 30.69 30.69 30.69 0.0M
2021-11-12 30.69 30.69 30.36 30.69 0.0M
2021-11-11 31.34 31.34 31.34 31.34 0.0M
2021-11-10 31.51 31.68 31.34 31.34 0.0M
2021-11-08 32.26 33.17 32.26 32.65 0.0M
2021-11-05 31.93 32.32 31.34 32.32 0.0M
2021-11-04 30.85 31.34 30.70 31.34 0.0M
2021-11-03 30.37 31.02 30.37 30.85 0.0M
2021-11-01 30.69 31.99 30.69 31.99 0.0M
2021-10-28 30.27 30.27 30.27 30.27 0.0M
2021-10-26 28.14 29.71 28.14 29.71 0.0M
2021-10-25 29.39 29.39 29.39 29.39 0.0M
2021-10-21 29.71 29.71 29.39 29.39 0.0M
2021-10-20 30.69 31.34 30.04 30.04 0.0M
2021-10-18 30.10 30.10 30.04 30.04 0.0M
2021-10-14 30.36 30.89 30.36 30.89 0.0M
2021-10-13 28.73 28.73 28.73 28.73 0.0M
2021-10-11 29.06 29.06 29.06 29.06 0.0M
2021-10-08 30.04 30.04 29.56 29.71 0.0M
2021-10-07 30.50 30.50 30.04 30.04 0.0M
2021-10-06 30.76 31.02 30.37 30.37 0.0M
2021-10-05 31.33 31.67 30.23 30.43 0.0M
2021-10-04 30.27 30.27 29.74 29.74 0.0M
2021-10-01 30.04 30.68 30.01 30.01 0.0M
2021-09-30 29.56 30.36 29.56 30.36 0.0M
2021-09-29 31.93 34.25 29.54 29.56 0.1M
2021-09-28 31.93 31.93 31.93 31.93 0.0M
2021-09-27 31.96 31.96 31.96 31.96 0.0M
2021-09-23 31.95 31.96 31.95 31.96 0.0M
2021-09-22 32.00 32.00 31.34 31.34 0.0M
2021-09-21 31.87 31.87 31.67 31.67 0.0M
2021-09-20 32.72 32.72 32.00 32.64 0.0M
2021-09-17 33.30 33.30 33.30 33.30 0.0M
2021-09-16 33.86 33.86 33.30 33.30 0.0M
2021-09-15 34.51 35.92 33.64 33.64 0.0M
2021-09-14 33.30 33.95 33.30 33.95 0.0M
2021-09-03 33.90 35.58 33.90 35.58 0.0M
2021-09-02 33.96 34.61 33.96 34.54 0.0M
2021-09-01 34.67 34.74 34.64 34.65 0.0M
2021-08-31 35.26 35.26 34.78 34.94 0.0M
2021-08-27 35.59 35.85 35.59 35.85 0.0M
2021-08-26 36.63 36.63 35.92 36.24 0.0M
2021-08-25 35.92 36.57 35.85 35.92 0.0M
2021-08-24 34.79 35.84 34.79 35.84 0.0M
2021-08-20 34.18 35.23 34.18 35.07 0.0M
2021-08-17 33.97 35.16 33.97 34.18 0.0M
2021-08-16 33.96 34.28 33.96 34.28 0.0M
2021-08-13 34.28 34.28 34.28 34.28 0.0M
2021-08-12 36.70 36.70 34.61 34.61 0.0M
2021-08-11 35.27 35.27 35.27 35.27 0.0M
2021-08-10 35.00 36.54 35.00 36.54 0.0M
2021-08-09 37.16 37.16 35.92 35.92 0.0M
2021-08-06 35.33 37.16 35.33 37.16 0.0M
2021-08-05 35.59 35.92 35.26 35.92 0.0M
2021-08-04 35.26 35.26 34.28 34.61 0.0M
2021-08-03 35.43 35.59 34.61 35.26 0.0M
2021-08-02 34.02 35.43 34.02 35.43 0.0M
2021-07-30 34.61 34.61 33.96 34.12 0.0M
2021-07-29 36.63 36.63 34.99 34.99 0.1M
2021-07-28 40.36 40.36 37.22 37.87 0.0M
2021-07-27 39.89 40.16 39.17 39.17 0.0M
2021-07-26 40.16 40.65 39.83 40.65 0.0M
2021-07-23 41.14 41.40 40.16 40.16 0.0M
2021-07-19 42.77 42.77 41.20 41.63 0.0M
2021-07-16 41.50 42.45 40.81 41.73 0.4M
2021-07-15 39.19 41.11 39.18 40.81 0.1M
2021-07-14 38.17 39.67 38.17 39.18 0.1M
2021-07-13 40.49 40.49 39.18 39.83 0.0M
2021-07-12 38.27 40.48 38.20 39.25 0.2M
2021-07-09 36.83 38.59 36.83 38.53 0.1M
2021-07-08 35.92 36.73 35.92 36.57 0.0M
2021-07-07 35.92 35.92 35.88 35.92 0.0M
2021-07-06 35.56 36.88 35.56 35.92 0.0M
2021-07-05 33.31 36.85 32.65 35.26 0.1M
2021-07-01 33.30 34.28 33.30 34.28 0.0M
2021-06-30 33.97 33.97 33.97 33.97 0.0M
2021-06-29 34.45 34.61 34.45 34.61 0.0M
2021-06-28 34.05 34.05 33.96 33.70 0.3M
2021-06-25 34.61 34.61 34.61 34.61 0.0M
2021-06-24 34.62 34.62 34.61 34.61 0.0M
2021-06-23 34.94 34.94 34.94 34.94 0.0M
2021-06-21 34.61 35.26 34.61 34.94 0.0M
2021-06-18 34.61 34.61 34.61 34.61 0.0M
2021-06-17 34.28 34.28 34.28 34.28 0.0M
2021-06-16 34.67 34.67 34.61 34.61 0.0M
2021-06-15 34.61 34.77 34.35 34.77 0.0M
2021-06-14 35.33 35.33 35.26 34.02 0.0M
2021-06-11 35.91 35.91 35.00 35.91 0.0M
2021-06-10 35.26 36.07 35.26 36.07 0.0M
2021-06-09 35.92 36.40 35.75 35.75 0.0M
2021-06-08 36.24 36.24 36.24 36.24 0.0M
2021-06-04 36.57 36.57 36.57 36.57 0.0M
2021-06-03 35.92 36.86 35.92 36.40 0.0M
2021-06-02 36.86 37.16 35.92 35.92 0.0M
2021-06-01 34.61 38.33 34.61 37.22 0.1M
2021-05-31 34.28 35.80 34.28 35.80 0.1M
2021-05-27 32.78 33.30 32.72 33.30 0.0M
2021-05-26 32.66 32.72 32.65 32.72 0.0M
2021-05-25 33.62 33.62 32.65 32.65 0.0M
2021-05-24 32.65 33.86 32.45 32.45 0.1M
2021-05-21 30.37 33.63 30.37 31.34 0.0M
2021-05-20 31.34 31.34 31.34 31.34 0.0M
2021-05-19 31.41 31.41 31.34 31.34 0.0M
2021-05-05 34.48 34.48 34.47 34.47 0.0M
2021-04-28 34.32 35.20 33.80 34.84 0.0M
2021-04-27 34.60 34.60 34.59 34.59 0.0M
2021-04-22 36.56 36.56 36.56 36.56 0.0M
2021-04-21 34.84 35.92 34.84 35.61 0.0M
2021-04-20 35.20 35.20 34.48 34.48 0.0M
2021-04-19 34.84 35.28 34.84 35.28 0.0M
2021-04-15 35.56 35.56 35.56 35.38 0.1M
2021-04-14 35.56 35.56 35.56 35.56 0.0M
2021-04-12 36.63 36.63 36.63 36.63 0.0M
2021-04-09 37.28 37.28 36.63 36.63 0.0M
2021-04-02 36.64 37.09 36.64 36.64 0.0M
2021-03-31 36.99 37.22 36.71 36.71 0.0M
2021-03-30 35.92 39.33 35.92 36.63 0.0M
2021-03-29 37.42 37.42 36.99 36.99 0.0M
2021-03-26 37.78 38.07 37.78 38.07 0.0M
2021-03-25 38.79 38.79 38.79 38.14 0.0M
2021-03-24 38.96 38.96 38.79 38.79 0.0M
2021-03-22 37.64 39.51 37.62 39.26 0.0M
2021-03-19 38.08 38.08 38.07 38.07 0.0M
2021-03-18 39.15 39.15 39.15 39.15 0.0M
2021-03-17 40.21 40.22 37.72 39.51 0.1M
2021-03-16 37.35 39.83 37.34 38.43 0.0M
2021-03-15 37.35 37.35 37.35 37.35 0.0M
2021-03-12 36.28 37.99 36.28 36.63 0.0M
2021-03-11 38.25 38.25 36.56 36.56 0.0M
2021-03-09 38.07 38.43 37.35 37.71 0.0M
2021-03-08 38.61 38.79 38.25 38.25 0.0M
2021-03-05 38.43 38.79 37.42 38.79 0.0M
2021-03-04 38.10 39.79 38.07 38.07 0.0M
2021-03-03 40.22 41.09 39.79 39.79 0.1M
2021-03-02 37.57 39.38 37.57 39.37 0.0M
2021-03-01 37.35 37.35 36.63 36.63 0.0M
2021-02-26 37.61 37.71 37.35 37.71 0.0M
2021-02-25 38.07 38.07 38.06 38.06 0.0M
2021-02-24 37.53 38.07 37.50 38.06 0.0M
2021-02-23 39.46 39.46 39.46 39.46 0.0M
2021-02-22 38.75 38.75 38.75 38.75 0.0M
2021-02-19 38.07 38.63 38.07 38.63 0.0M
2021-02-18 38.03 38.13 37.78 38.07 0.0M
2021-02-17 37.57 37.78 37.35 37.78 0.0M
2021-02-16 38.75 38.75 38.07 38.07 0.0M
2021-02-15 37.71 38.25 37.10 38.25 0.0M
2021-02-12 38.07 38.07 38.07 38.07 0.0M
2021-02-11 38.44 38.79 38.07 38.79 0.0M
2021-02-10 38.79 38.79 37.71 38.70 0.0M
2021-02-09 39.87 39.87 39.51 39.51 0.0M
2021-02-08 39.15 41.58 39.15 40.87 0.0M
2021-02-04 40.19 40.19 38.79 38.79 0.1M
2021-02-03 40.22 42.24 39.51 39.51 0.0M
2021-02-02 41.05 42.41 39.36 40.19 0.0M
2021-02-01 37.63 40.44 37.63 40.36 0.1M
2021-01-29 36.26 37.63 36.26 37.63 0.0M
2021-01-28 37.48 37.49 36.94 37.15 0.0M
2021-01-27 38.64 38.65 36.94 36.98 0.1M
2021-01-26 38.32 39.30 37.97 37.97 0.0M
2021-01-25 37.63 38.99 37.63 38.99 0.0M
2021-01-21 38.64 38.64 38.31 38.31 0.0M
2021-01-20 38.31 38.31 37.12 38.31 0.0M
2021-01-19 39.68 39.68 38.99 38.99 0.0M
2021-01-18 39.71 40.02 39.54 40.02 0.0M
2021-01-15 39.68 40.02 39.68 39.68 0.0M
2021-01-14 39.35 39.99 39.35 39.99 0.0M
2021-01-13 39.81 40.35 39.81 40.29 0.0M
2021-01-12 40.35 41.05 39.68 39.68 0.0M
2021-01-11 39.68 39.68 39.68 39.68 0.0M
2021-01-08 39.34 40.22 39.34 40.22 0.0M
2021-01-07 39.19 40.02 39.18 39.20 0.0M
2021-01-06 39.05 39.62 38.80 39.62 0.0M
2021-01-05 39.34 39.67 38.99 39.10 0.1M
2021-01-04 40.98 41.05 39.68 39.68 0.0M
2021-01-01 40.09 40.09 39.34 39.34 0.0M