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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 27.88 28.69 27.60 27.60 0.0M
2022-12-29 26.88 28.24 26.88 28.23 0.0M
2022-12-27 27.88 27.88 27.88 27.88 0.0M
2022-12-26 28.28 28.28 27.48 27.48 0.0M
2022-12-23 27.49 27.49 27.48 27.48 0.0M
2022-12-22 26.72 27.48 26.72 27.48 0.0M
2022-12-21 29.50 29.50 27.07 27.48 0.0M
2022-12-20 29.05 29.05 29.05 29.05 0.0M
2022-12-19 27.11 27.11 27.11 27.11 0.0M
2022-12-15 28.36 28.36 27.60 27.60 0.0M
2022-12-14 27.68 28.28 27.68 28.28 0.0M
2022-12-13 27.60 27.60 27.60 27.60 0.0M
2022-12-08 27.60 27.60 27.48 27.48 0.0M
2022-12-06 28.28 28.28 27.65 27.65 0.0M
2022-12-05 27.56 29.09 27.56 28.28 0.0M
2022-12-02 28.93 28.93 28.93 28.93 0.0M
2022-12-01 28.93 28.93 28.73 28.93 0.0M
2022-11-30 29.09 29.49 28.86 29.09 0.0M
2022-11-29 28.29 28.85 28.28 28.69 0.1M
2022-11-28 28.61 28.69 28.61 28.69 0.0M
2022-11-25 28.49 28.49 28.49 28.49 0.0M
2022-11-24 28.53 28.61 28.33 28.61 0.0M
2022-11-23 32.18 29.25 29.25 28.37 0.0M
2022-11-22 29.73 29.73 29.25 29.25 0.0M
2022-11-21 28.61 29.10 28.61 28.77 0.0M
2022-11-18 29.82 29.82 28.13 28.13 0.0M
2022-11-17 30.30 30.30 28.69 28.69 0.0M
2022-11-16 29.49 30.38 27.52 29.82 0.0M
2022-11-15 28.28 28.28 28.28 28.28 0.0M
2022-11-14 27.78 28.65 27.77 28.65 0.0M
2022-11-11 28.28 29.49 28.28 29.09 0.0M
2022-11-10 27.48 28.28 27.48 27.96 0.0M
2022-11-08 27.48 27.48 27.07 27.07 0.0M
2022-11-04 27.48 27.48 27.48 27.48 0.0M
2022-11-03 27.64 27.64 27.64 27.64 0.0M
2022-11-02 27.64 27.64 27.64 27.64 0.0M
2022-11-01 27.16 27.56 27.15 27.56 0.0M
2022-10-27 27.48 27.48 27.48 27.48 0.0M
2022-10-26 27.50 27.50 27.48 27.48 0.0M
2022-10-25 27.96 28.36 27.88 27.88 0.0M
2022-10-24 27.60 27.60 27.48 27.48 0.0M
2022-10-21 27.96 28.28 27.76 27.77 0.0M
2022-10-20 27.93 28.20 27.48 27.49 0.0M
2022-10-14 28.12 28.69 28.12 28.69 0.0M
2022-10-13 28.77 28.77 28.53 28.77 0.0M
2022-10-12 28.45 28.45 27.88 27.88 0.0M
2022-10-07 28.85 29.46 28.69 28.73 0.0M
2022-10-06 29.09 29.50 29.09 29.09 0.0M
2022-10-05 28.77 28.93 28.69 28.69 0.0M
2022-10-04 28.28 28.28 28.28 28.28 0.1M
2022-10-03 28.44 28.44 27.69 28.28 0.2M
2022-09-28 28.49 29.05 28.44 29.05 0.0M
2022-09-27 29.09 29.09 29.09 29.09 0.0M
2022-09-26 29.29 29.29 29.08 29.09 0.0M
2022-09-20 27.97 29.41 27.97 29.09 0.0M
2022-09-19 28.65 28.77 28.28 28.40 0.0M
2022-09-16 27.73 28.61 27.73 28.61 0.0M
2022-09-15 28.69 28.69 28.28 28.28 0.0M
2022-09-14 28.29 28.29 28.28 28.28 0.0M
2022-09-13 28.49 29.05 28.08 29.05 0.0M
2022-09-12 27.48 29.82 27.48 29.09 0.0M
2022-09-09 27.56 28.69 27.56 28.69 0.0M
2022-09-07 29.01 29.74 28.36 28.36 0.0M
2022-09-06 32.18 29.25 29.25 28.69 0.0M
2022-09-02 28.29 29.25 28.29 29.25 0.0M
2022-09-01 29.09 29.09 29.09 29.09 0.0M
2022-08-31 29.09 29.09 29.09 29.09 0.0M
2022-08-30 29.09 29.09 29.09 29.09 0.0M
2022-08-29 28.78 28.78 28.44 28.44 0.0M
2022-08-26 29.90 30.06 29.12 29.13 0.0M
2022-08-25 29.50 29.79 29.50 29.50 0.0M
2022-08-24 29.13 29.79 29.13 29.79 0.0M
2022-08-23 30.71 30.71 30.71 30.71 0.0M
2022-08-22 30.71 30.71 29.50 30.71 0.0M
2022-08-19 30.30 30.71 30.30 30.71 0.0M
2022-08-18 29.50 29.90 29.09 29.90 0.0M
2022-08-17 29.50 29.90 29.50 29.90 0.0M
2022-08-16 28.49 29.90 28.49 29.29 0.0M
2022-08-15 29.09 29.09 29.08 29.09 0.0M
2022-08-12 28.69 28.69 28.69 28.69 0.0M
2022-08-11 28.73 28.73 28.28 28.69 0.0M
2022-08-10 28.08 29.09 28.08 28.73 0.0M
2022-08-05 34.00 34.00 34.00 27.48 0.0M
2022-08-03 28.28 28.28 28.12 28.28 0.0M
2022-08-02 26.75 29.01 26.75 28.28 0.0M
2022-08-01 28.28 28.28 28.28 28.28 0.0M
2022-07-29 28.57 28.57 28.28 28.28 0.0M
2022-07-28 28.57 28.57 28.57 28.57 0.0M
2022-07-27 29.90 29.90 29.50 29.50 0.0M
2022-07-26 29.50 29.90 29.50 29.90 0.0M
2022-07-25 29.50 29.50 29.50 29.50 0.0M
2022-07-21 28.40 28.41 28.28 28.28 0.0M
2022-07-19 28.53 28.53 28.53 28.53 0.0M
2022-07-18 29.17 29.17 28.28 28.28 0.0M
2022-07-15 29.50 29.50 29.10 29.10 0.0M
2022-07-14 29.58 29.58 29.58 29.58 0.0M
2022-07-13 29.17 29.18 29.09 28.81 0.0M
2022-07-05 29.54 29.82 29.09 29.17 0.0M
2022-07-04 29.92 29.92 29.82 29.82 0.0M
2022-07-01 30.10 30.71 29.90 30.71 0.0M
2022-06-30 29.09 31.27 29.09 30.71 0.1M
2022-06-28 29.50 29.50 29.09 29.09 0.1M
2022-06-23 29.82 29.90 29.82 29.90 0.0M
2022-06-20 29.30 29.30 29.29 29.29 0.0M
2022-06-17 29.17 29.82 29.17 29.82 0.0M
2022-06-16 29.50 29.50 29.50 29.50 0.0M
2022-06-15 29.50 29.74 29.50 29.50 0.0M
2022-06-14 29.41 29.90 29.66 29.66 0.0M
2022-06-13 29.90 29.90 29.90 29.90 0.0M
2022-06-10 29.91 29.91 29.90 29.90 0.0M
2022-06-09 30.71 30.71 29.92 30.38 0.0M
2022-06-08 30.30 30.71 29.90 29.90 0.0M
2022-06-07 31.52 31.52 31.52 31.52 0.0M
2022-06-06 29.98 31.52 29.98 31.52 0.0M
2022-06-03 32.32 32.32 30.38 30.38 0.0M
2022-06-02 30.85 31.07 30.85 31.07 0.0M
2022-06-01 31.60 31.60 30.89 30.89 0.0M
2022-05-31 31.75 31.96 31.25 31.25 0.0M
2022-05-30 32.32 32.32 31.61 31.61 0.0M
2022-05-27 31.97 32.68 31.63 31.63 0.1M
2022-05-26 31.61 33.62 31.25 32.97 0.1M
2022-05-25 30.96 31.43 30.60 31.43 0.1M
2022-05-24 30.60 30.60 30.60 30.60 0.0M
2022-05-23 31.59 32.29 31.43 32.29 0.0M
2022-05-20 31.61 31.61 29.67 31.61 0.1M
2022-05-19 30.17 31.96 30.17 31.96 0.0M
2022-05-18 28.73 30.89 28.73 30.89 0.1M
2022-05-17 28.73 28.73 28.73 28.73 0.0M
2022-05-16 28.01 28.01 28.01 28.01 0.0M
2022-05-13 28.23 29.34 28.23 29.34 0.1M
2022-05-11 27.66 27.66 27.30 27.30 0.0M
2022-05-10 26.94 28.73 26.94 28.73 0.0M
2022-05-09 28.66 28.66 28.66 28.66 0.0M
2022-04-28 30.03 27.30 27.30 27.30 0.0M
2022-04-26 27.30 27.30 27.30 27.30 0.0M
2022-04-22 28.59 28.66 28.59 28.66 0.0M
2022-04-21 27.94 27.94 27.94 27.94 0.0M
2022-04-20 28.01 28.01 28.01 28.01 0.0M
2022-04-15 28.73 28.73 28.70 28.70 0.0M
2022-04-14 28.73 29.81 27.65 27.65 0.0M
2022-04-13 28.37 28.66 28.37 28.66 0.0M
2022-04-12 28.66 28.66 28.01 28.01 0.0M
2022-04-11 28.55 28.73 28.51 28.73 0.0M
2022-04-08 27.65 28.00 27.30 27.83 0.0M
2022-04-07 28.01 28.01 28.01 28.01 0.0M
2022-04-04 27.30 27.48 27.30 27.30 0.0M
2022-04-01 28.16 28.16 28.01 28.01 0.0M
2022-03-30 28.01 28.19 28.01 28.19 0.0M
2022-03-29 29.81 29.81 27.94 28.01 0.0M
2022-03-28 29.24 29.24 29.24 29.24 0.0M
2022-03-24 28.01 28.01 28.01 28.01 0.0M
2022-03-22 28.37 28.37 28.01 28.01 0.0M
2022-03-21 28.01 28.01 28.01 28.01 0.0M
2022-03-18 28.37 28.66 27.30 28.01 0.0M
2022-03-17 28.30 28.30 28.01 28.01 0.0M
2022-03-16 28.62 28.73 28.37 28.70 0.0M
2022-03-15 26.58 27.65 26.58 27.65 0.0M
2022-03-14 26.65 27.30 26.58 26.72 0.0M
2022-03-11 28.01 28.01 26.58 27.65 0.0M
2022-03-10 26.58 26.58 26.58 26.58 0.0M
2022-03-09 27.30 27.30 27.30 27.30 0.0M
2022-03-08 27.33 27.33 27.30 27.30 0.0M
2022-03-07 26.58 27.30 26.58 27.30 0.0M
2022-03-03 27.30 27.30 27.30 27.30 0.0M
2022-03-02 27.37 27.37 27.30 27.30 0.0M
2022-03-01 27.30 27.30 27.30 27.30 0.0M
2022-02-25 26.83 27.65 26.83 27.30 0.0M
2022-02-23 28.01 28.01 28.01 28.01 0.0M
2022-02-22 28.37 28.37 28.37 28.37 0.0M
2022-02-21 27.48 28.01 27.30 27.30 0.0M
2022-02-18 27.30 27.65 27.30 27.65 0.0M
2022-02-17 27.73 27.73 27.65 27.65 0.0M
2022-02-16 28.55 28.55 28.01 28.30 0.0M
2022-02-15 28.69 28.69 27.65 28.37 0.0M
2022-02-14 28.73 28.73 28.01 28.01 0.0M
2022-02-11 30.53 30.53 27.88 27.88 0.1M
2022-02-10 29.81 30.10 29.45 30.10 0.0M
2022-02-09 28.91 29.81 28.91 29.81 0.0M
2022-02-08 29.59 29.59 28.73 29.59 0.0M
2022-02-07 30.53 30.54 28.74 28.74 0.0M
2022-02-04 30.67 30.67 30.31 30.67 0.0M
2022-02-03 30.89 30.89 30.17 30.89 0.0M
2022-02-02 29.52 32.32 29.52 30.89 0.0M
2022-02-01 30.17 30.17 30.03 30.17 0.0M
2022-01-31 27.43 29.06 27.43 29.06 0.0M
2022-01-28 27.30 27.30 27.04 27.04 0.0M
2022-01-27 26.94 27.65 26.94 26.94 0.0M
2022-01-26 27.65 27.65 27.30 27.30 0.0M
2022-01-25 28.09 28.09 28.01 28.01 0.0M
2022-01-24 28.01 28.01 27.65 27.65 0.0M
2022-01-21 27.30 27.30 27.30 27.51 0.0M
2022-01-20 26.72 28.01 26.00 28.01 0.0M
2022-01-19 29.39 29.39 27.62 27.62 0.0M
2022-01-18 29.39 29.39 28.73 28.73 0.0M
2022-01-17 32.32 30.40 29.06 29.39 0.0M
2022-01-14 30.95 30.95 30.49 30.49 0.0M
2022-01-13 30.69 30.69 29.88 29.88 0.0M
2022-01-12 30.10 30.10 29.78 30.03 0.0M
2022-01-11 29.18 29.84 29.18 29.84 0.1M
2022-01-10 27.79 27.79 27.76 27.76 0.0M
2022-01-07 27.75 27.75 27.75 27.75 0.0M
2022-01-06 28.50 28.57 28.50 28.57 0.0M
2022-01-04 28.73 28.80 28.73 28.73 0.0M
2022-01-03 28.89 29.06 28.73 28.80 0.0M