Mirpurkhas Sugar Mills

MPKS
🏛️ pakistan →
38.49
Last Update: 2025-09-26
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
2021-12-24 105.22 106.09 105.22 106.09 0.0M
2021-12-23 108.70 109.15 104.34 104.34 0.0M
2021-12-22 94.79 101.74 94.79 101.74 0.0M
2021-12-21 94.78 102.36 94.78 102.36 0.0M
2021-12-17 95.22 95.22 94.78 95.22 0.0M
2021-12-16 96.51 100.00 91.30 96.52 0.0M
2021-12-13 93.91 93.91 93.04 93.04 0.0M
2021-12-08 96.96 96.96 96.96 96.96 0.0M
2021-12-03 86.96 95.65 86.96 95.65 0.0M
2021-11-29 94.56 94.56 93.91 93.91 0.0M
2021-11-25 93.91 96.96 93.91 96.96 0.0M
2021-11-23 95.65 108.52 95.65 108.52 0.0M
2021-11-16 95.65 105.57 95.65 105.57 0.0M
2021-11-15 95.65 95.65 95.65 95.65 0.0M
2021-11-12 98.26 100.78 94.78 100.78 0.0M
2021-11-11 93.48 95.65 93.04 95.65 0.0M
2021-11-10 93.04 95.65 92.61 94.96 0.1M
2021-11-08 92.17 98.00 92.17 98.00 0.0M
2021-11-05 92.61 93.04 91.39 91.52 0.0M
2021-11-04 90.44 97.22 84.44 92.61 0.0M
2021-11-03 90.44 90.44 90.44 90.44 0.0M
2021-10-29 91.30 91.30 90.65 91.30 0.0M
2021-10-26 93.91 94.35 89.57 91.30 0.0M
2021-10-25 94.78 95.22 88.70 88.70 0.0M
2021-10-20 90.44 95.22 90.44 95.22 0.0M
2021-10-14 90.44 95.65 90.44 95.65 0.0M
2021-10-13 85.31 91.30 85.31 91.26 0.0M
2021-10-12 91.30 91.30 86.96 91.26 0.0M
2021-10-11 89.57 89.57 89.57 89.57 0.0M
2021-10-08 91.30 92.13 91.22 92.13 0.0M
2021-10-06 91.30 91.30 87.83 90.44 0.0M
2021-10-05 96.74 96.74 88.70 88.70 0.0M
2021-10-04 95.64 95.64 95.64 95.65 0.0M
2021-10-01 80.87 91.61 79.78 91.30 0.1M
2021-09-30 76.04 85.22 76.04 85.22 0.0M
2021-09-29 81.74 82.44 81.74 82.44 0.0M
2021-09-28 79.13 82.52 72.44 78.26 0.0M
2021-09-27 73.13 84.25 73.13 84.25 0.0M
2021-09-24 78.26 83.39 78.26 83.39 0.0M
2021-09-22 80.00 84.35 77.23 80.87 0.0M
2021-09-21 85.22 85.22 83.48 83.48 0.1M
2021-09-17 86.09 86.09 86.09 86.09 0.0M
2021-09-15 92.60 92.60 92.60 92.60 0.1M
2021-09-13 76.52 86.52 76.52 86.52 0.0M
2021-09-09 82.60 82.61 82.17 82.17 0.0M
2021-09-08 85.22 90.87 85.22 86.09 0.0M
2021-09-03 86.96 87.82 84.78 87.82 0.0M
2021-09-02 90.43 91.30 90.43 91.30 0.0M
2021-08-30 85.39 94.78 85.39 94.78 0.0M
2021-08-17 91.59 91.59 91.59 98.44 0.0M
2021-08-16 89.30 96.53 89.30 94.35 0.0M
2021-08-09 93.13 99.96 93.13 99.96 0.0M
2021-08-04 99.96 100.86 99.13 100.00 0.0M
2021-08-03 100.00 100.87 95.65 95.65 0.0M
2021-08-02 93.30 99.57 93.30 99.57 0.0M
2021-07-29 94.46 103.48 94.46 102.61 0.0M
2021-07-28 106.96 106.96 102.11 102.11 0.0M
2021-07-26 105.22 110.39 105.22 110.39 0.0M
2021-07-16 112.17 112.17 112.17 112.17 0.0M
2021-07-15 108.47 109.57 108.47 109.57 0.0M
2021-07-14 106.96 108.69 106.09 108.69 0.0M
2021-07-13 105.22 108.70 105.22 108.70 0.0M
2021-07-12 100.83 106.09 100.83 106.09 0.0M
2021-07-09 100.87 100.87 99.13 99.13 0.0M
2021-07-08 97.57 105.65 96.52 105.65 0.1M
2021-07-02 104.44 104.44 102.65 102.65 0.0M
2021-07-01 101.74 103.76 96.52 103.76 0.1M
2021-06-30 96.52 96.52 96.52 96.52 0.0M
2021-06-29 104.35 104.35 104.35 104.35 0.0M
2021-06-28 93.91 103.48 93.91 101.74 0.0M
2021-06-24 94.78 101.70 94.78 101.70 0.0M
2021-06-23 92.61 95.22 92.61 95.22 0.0M
2021-06-22 91.30 92.17 90.87 92.17 0.0M
2021-06-21 91.30 95.83 91.30 95.83 0.0M
2021-06-18 90.44 90.44 90.44 90.44 0.0M
2021-06-17 90.44 90.44 90.44 90.44 0.0M
2021-06-16 91.30 91.30 91.30 91.30 0.0M
2021-06-15 91.52 92.17 91.52 92.17 0.0M
2021-06-14 90.44 91.30 90.44 91.30 0.0M
2021-06-11 90.87 90.87 90.44 90.44 0.0M
2021-06-10 88.70 94.50 88.70 90.09 0.1M
2021-06-08 87.91 87.91 87.91 87.91 0.0M
2021-06-04 87.83 89.35 87.83 89.35 0.0M
2021-06-03 89.57 89.57 89.57 89.57 0.0M
2021-06-02 91.30 91.30 88.70 89.87 0.0M
2021-06-01 91.30 93.91 88.70 92.96 0.0M
2021-05-31 89.57 95.65 89.57 89.56 0.1M
2021-05-27 87.83 91.52 87.83 91.52 0.0M
2021-05-24 91.30 98.26 89.78 92.39 0.1M
2021-05-21 89.13 92.17 88.70 92.17 0.0M
2021-05-20 89.78 94.78 87.83 93.83 0.0M
2021-05-19 84.78 94.78 84.78 94.78 0.1M
2021-05-18 86.09 89.57 83.70 89.57 0.0M
2021-05-17 76.09 86.09 75.65 86.09 0.5M
2021-05-06 80.87 80.87 80.87 80.87 0.0M
2021-04-22 86.95 86.95 86.95 86.95 0.0M
2021-04-21 82.04 82.04 82.04 82.04 0.0M
2021-04-20 88.70 88.70 88.70 93.04 0.0M
2021-04-09 88.70 88.70 88.70 88.70 0.0M
2021-04-08 86.87 86.87 86.87 86.87 0.0M
2021-04-07 89.28 89.28 89.28 89.28 0.0M
2021-03-17 89.48 89.57 89.48 89.57 0.0M
2021-03-09 90.44 90.44 90.44 90.44 0.0M
2021-03-04 77.39 84.73 77.39 84.73 0.0M
2021-03-01 78.83 78.83 78.83 78.83 0.0M
2021-02-25 85.22 85.22 85.22 85.22 0.0M
2021-02-22 83.57 86.47 83.48 86.47 0.0M
2021-02-17 87.83 90.44 87.83 89.57 0.0M
2021-02-16 94.70 94.70 94.70 94.70 0.0M
2021-02-12 89.44 89.44 89.44 89.44 0.0M
2021-02-11 86.96 86.96 83.48 83.48 0.0M
2021-02-10 91.30 91.30 86.96 86.96 0.0M
2021-02-09 91.30 91.30 91.30 91.30 0.0M
2021-02-08 91.30 91.30 91.30 91.30 0.0M
2021-02-04 88.70 91.30 88.70 91.30 0.0M
2021-02-03 86.96 91.30 86.96 88.70 0.0M
2021-02-01 89.57 92.17 86.96 92.17 0.0M
2021-01-29 83.49 90.13 83.49 86.09 0.0M
2021-01-28 95.61 95.61 88.44 94.78 0.0M
2021-01-26 98.26 98.26 95.61 95.61 0.0M
2021-01-25 98.17 98.17 94.78 94.78 0.0M
2021-01-22 93.04 93.04 93.04 93.04 0.0M
2021-01-21 90.39 90.39 90.39 90.39 0.0M
2021-01-20 84.78 86.97 84.78 86.97 0.0M
2021-01-19 83.48 85.00 80.87 80.91 0.0M
2021-01-18 84.35 88.70 82.77 88.70 0.0M
2021-01-15 89.57 89.91 89.48 89.48 0.0M
2021-01-14 90.74 90.74 83.48 89.43 0.0M
2021-01-13 84.41 84.41 84.41 84.41 0.0M
2021-01-12 67.57 78.52 67.57 78.52 0.0M
2021-01-11 71.30 73.04 69.57 75.83 0.0M
2021-01-08 70.61 70.61 70.61 70.61 0.0M
2021-01-07 70.44 74.78 70.44 70.55 0.0M
2021-01-06 67.30 69.70 67.30 69.57 0.0M