Mirpurkhas Sugar Mills

MPKS
🏛️ pakistan →
38.17
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
2024-12-31 30.78 31.00 30.20 30.20 0.1M
2024-12-30 30.00 30.84 29.12 30.20 0.1M
2024-12-27 29.70 30.48 29.70 30.20 0.1M
2024-12-26 30.40 30.75 28.50 30.01 0.1M
2024-12-24 31.50 31.50 30.15 30.89 0.1M
2024-12-23 32.00 32.00 31.10 31.50 0.2M
2024-12-20 33.33 35.44 32.11 32.50 0.2M
2024-12-19 35.06 35.34 33.51 33.51 0.1M
2024-12-18 35.50 36.00 34.20 34.50 0.1M
2024-12-17 38.85 38.85 35.00 35.00 0.2M
2024-12-16 40.31 41.95 36.50 37.50 0.2M
2024-12-13 40.00 41.40 37.69 39.79 0.6M
2024-12-12 35.38 37.69 34.51 37.69 1.0M
2024-12-11 32.80 34.90 32.02 34.20 0.5M
2024-12-10 32.00 33.49 32.00 32.11 0.3M
2024-12-09 31.50 32.19 31.50 31.99 0.1M
2024-12-06 33.44 34.00 31.15 31.30 0.2M
2024-12-05 31.76 34.00 31.75 32.06 0.1M
2024-12-04 32.89 32.89 31.50 32.00 0.2M
2024-12-03 32.20 32.25 31.52 31.98 0.0M
2024-12-02 31.35 33.00 31.35 32.25 0.1M
2024-11-29 32.30 32.30 31.50 31.70 0.0M
2024-11-28 32.50 32.90 31.55 32.10 0.0M
2024-11-27 31.40 32.40 31.00 32.40 0.2M
2024-11-26 31.75 32.40 29.30 30.89 0.1M
2024-11-25 32.50 33.89 31.00 32.21 0.1M
2024-11-22 29.49 31.94 29.49 31.94 0.4M
2024-11-21 28.98 29.49 28.50 29.49 0.3M
2024-11-20 29.50 29.50 28.26 28.26 0.1M
2024-11-19 29.25 29.50 28.80 28.90 0.0M
2024-11-18 29.00 29.75 28.81 29.00 0.0M
2024-11-15 29.03 29.73 28.97 29.00 0.0M
2024-11-14 28.45 30.80 28.45 29.01 0.1M
2024-11-13 28.00 29.00 28.00 28.70 0.1M
2024-11-12 28.50 28.50 28.11 28.40 0.0M
2024-11-11 26.73 28.74 26.73 28.05 0.0M
2024-11-08 28.50 28.50 27.60 28.00 0.0M
2024-11-07 28.50 28.50 27.76 28.00 0.0M
2024-11-06 28.05 28.50 27.85 28.00 0.1M
2024-11-05 28.55 28.80 27.60 28.10 0.0M
2024-11-04 29.39 29.39 28.50 29.00 0.0M
2024-11-01 28.00 28.75 28.00 28.75 0.0M
2024-10-31 28.90 28.90 28.06 28.25 0.0M
2024-10-30 28.50 29.00 28.30 28.40 0.0M
2024-10-29 28.51 29.00 28.40 28.40 0.0M
2024-10-28 29.50 29.95 28.65 28.98 0.0M
2024-10-25 27.80 28.90 27.80 28.55 0.1M
2024-10-24 27.47 27.47 26.56 27.29 0.0M
2024-10-23 27.59 27.59 26.75 26.75 0.0M
2024-10-22 27.00 27.00 26.75 26.75 0.0M
2024-10-21 26.99 26.99 26.75 26.98 0.0M
2024-10-18 26.90 26.97 26.50 26.50 0.0M
2024-10-17 26.99 27.00 26.99 27.00 0.0M
2024-10-16 26.95 26.97 26.55 26.97 0.0M
2024-10-15 26.56 26.75 26.56 26.70 0.0M
2024-10-14 27.09 27.09 26.65 26.67 0.0M
2024-10-11 26.56 27.00 26.56 27.00 0.0M
2024-10-10 26.90 27.00 26.25 26.99 0.0M
2024-10-09 27.94 27.94 26.70 26.97 0.0M
2024-10-08 27.00 27.50 27.00 27.40 0.0M
2024-10-07 26.66 27.59 26.65 27.30 0.0M
2024-10-04 26.80 27.95 26.80 27.50 0.0M
2024-10-03 28.75 28.75 27.50 27.50 0.0M
2024-10-02 28.80 29.00 27.85 28.00 0.0M
2024-10-01 28.40 28.98 28.02 28.40 0.1M
2024-09-30 27.60 28.69 27.00 28.01 0.1M
2024-09-27 27.73 27.73 27.00 27.40 0.0M
2024-09-26 26.92 27.40 26.85 27.38 0.0M
2024-09-25 27.25 27.25 26.52 27.00 0.0M
2024-09-24 27.90 27.90 27.50 27.50 0.0M
2024-09-23 27.45 27.90 27.25 27.80 0.0M
2024-09-20 27.57 27.90 27.49 27.49 0.0M
2024-09-19 27.66 27.94 26.56 26.75 0.0M
2024-09-18 27.50 27.97 27.45 27.65 0.0M
2024-09-16 27.50 27.89 27.05 27.89 0.0M
2024-09-13 27.81 27.90 27.00 27.50 0.0M
2024-09-12 27.50 27.95 27.50 27.94 0.0M
2024-09-11 28.79 28.79 27.26 27.90 0.0M
2024-09-10 28.15 28.15 27.52 28.00 0.0M
2024-09-09 28.00 28.44 27.50 28.34 0.0M
2024-09-06 28.00 28.25 27.95 28.00 0.0M
2024-09-05 28.49 28.85 28.00 28.40 0.0M
2024-09-04 27.05 28.90 26.50 28.48 0.0M
2024-09-03 27.60 27.70 27.10 27.10 0.0M
2024-09-02 27.75 28.20 27.05 27.11 0.0M
2024-08-30 28.00 28.00 27.86 27.86 0.0M
2024-08-29 28.00 28.00 27.80 27.80 0.0M
2024-08-28 28.00 28.00 27.55 27.55 0.0M
2024-08-27 28.00 28.00 27.80 28.00 0.0M
2024-08-26 27.96 28.25 27.75 28.25 0.0M
2024-08-23 28.49 28.49 27.85 27.95 0.0M
2024-08-22 28.38 28.40 27.90 28.00 0.0M
2024-08-21 28.01 28.20 28.00 28.00 0.0M
2024-08-20 27.65 28.25 27.55 28.25 0.0M
2024-08-19 28.50 28.60 27.90 28.00 0.0M
2024-08-16 29.25 29.25 28.55 28.55 0.0M
2024-08-15 28.15 29.00 28.00 29.00 0.0M
2024-08-13 28.15 28.15 28.11 28.11 0.0M
2024-08-12 28.00 28.90 27.65 28.71 0.0M
2024-08-09 28.80 29.00 28.00 28.00 0.0M
2024-08-08 28.05 28.10 27.64 28.00 0.0M
2024-08-07 28.10 28.50 28.10 28.35 0.0M
2024-08-06 29.30 29.30 27.82 28.15 0.0M
2024-08-05 27.85 28.60 27.00 28.40 0.0M
2024-08-02 28.55 29.00 27.30 28.21 0.0M
2024-08-01 28.66 29.85 28.66 28.75 0.0M
2024-07-31 28.50 30.25 28.50 29.10 0.1M
2024-07-30 29.25 29.25 28.50 28.50 0.1M
2024-07-29 28.05 28.73 27.55 28.69 0.1M
2024-07-26 29.80 30.50 27.05 29.25 0.1M
2024-07-25 30.25 30.50 29.90 30.00 0.0M
2024-07-24 30.89 30.89 29.75 30.05 0.0M
2024-07-23 30.90 31.00 30.20 30.25 0.0M
2024-07-22 30.60 30.70 30.45 30.60 0.0M
2024-07-19 30.51 31.10 30.50 30.60 0.0M
2024-07-18 30.60 31.25 30.60 30.90 0.1M
2024-07-15 30.71 31.50 30.71 30.84 0.0M
2024-07-12 31.50 31.79 30.00 31.00 0.0M
2024-07-11 31.50 31.85 31.00 31.49 0.0M
2024-07-10 31.95 31.95 31.25 31.60 0.0M
2024-07-09 32.10 32.50 31.30 32.24 0.0M
2024-07-08 31.76 32.00 31.50 31.50 0.0M
2024-07-05 31.27 32.10 31.00 31.79 0.0M
2024-07-04 32.57 32.58 31.50 31.98 0.1M
2024-07-03 32.12 32.75 31.65 32.75 0.0M
2024-07-02 31.86 32.50 31.85 32.20 0.0M
2024-07-01 32.49 32.49 32.00 32.16 0.0M
2024-06-28 31.66 32.85 31.66 32.02 0.0M
2024-06-27 32.10 32.35 32.00 32.10 0.0M
2024-06-26 32.77 32.97 32.00 32.00 0.1M
2024-06-25 33.00 33.50 32.36 33.00 0.0M
2024-06-24 33.65 33.96 33.00 33.00 0.1M
2024-06-21 33.80 34.30 33.80 33.95 0.0M
2024-06-20 33.85 33.85 33.21 33.60 0.0M
2024-06-14 32.50 33.60 32.27 33.01 0.0M
2024-06-13 32.50 32.50 31.95 32.39 0.0M
2024-06-12 33.00 33.00 31.95 31.95 0.0M
2024-06-11 33.24 33.24 31.85 31.90 0.0M
2024-06-10 33.20 33.20 31.75 31.87 0.0M
2024-06-07 32.06 32.64 31.10 32.49 0.0M
2024-06-06 33.00 33.00 32.11 32.50 0.0M
2024-06-05 33.50 33.65 32.10 32.98 0.0M
2024-06-04 33.50 33.69 33.35 33.35 0.0M
2024-06-03 34.39 34.67 32.80 33.70 0.0M
2024-05-31 33.50 34.00 33.10 33.61 0.0M
2024-05-30 34.20 34.48 33.20 33.20 0.0M
2024-05-29 35.00 35.00 33.50 33.60 0.1M
2024-05-27 34.15 35.20 34.15 35.00 0.0M
2024-05-24 33.50 35.25 33.25 34.51 0.0M
2024-05-23 35.51 35.51 33.90 34.00 0.1M
2024-05-22 35.00 36.01 34.99 35.50 0.1M
2024-05-21 35.30 35.30 34.75 34.99 0.0M
2024-05-20 35.60 35.90 35.31 35.49 0.0M
2024-05-17 36.50 36.50 35.70 36.00 0.1M
2024-05-16 37.00 37.00 36.71 37.00 0.0M
2024-05-15 38.00 38.00 37.00 37.21 0.0M
2024-05-14 39.20 39.39 37.56 38.20 0.1M
2024-05-13 37.50 39.78 37.20 39.00 0.2M
2024-05-10 36.25 37.00 36.25 37.00 0.2M
2024-05-09 36.79 36.79 36.10 36.10 0.0M
2024-05-08 36.80 36.80 36.00 36.00 0.0M
2024-05-07 37.01 37.01 36.51 36.52 0.0M
2024-05-06 37.10 37.20 36.50 37.00 0.0M
2024-05-03 37.10 37.20 36.50 36.50 0.0M
2024-05-02 37.50 37.55 36.75 36.75 0.0M
2024-04-30 36.10 38.70 36.10 37.75 0.1M
2024-04-29 35.45 36.55 35.35 36.55 0.0M
2024-04-26 34.26 35.70 34.26 35.70 0.0M
2024-04-25 34.50 35.00 34.50 34.60 0.0M
2024-04-24 34.50 35.00 34.20 34.75 0.0M
2024-04-23 34.10 34.50 34.10 34.50 0.0M
2024-04-22 34.70 34.70 33.70 34.48 0.1M
2024-04-19 34.60 35.00 33.65 34.50 0.0M
2024-04-18 34.50 35.40 34.50 34.75 0.0M
2024-04-17 34.50 35.00 34.40 34.95 0.1M
2024-04-16 34.88 35.24 34.65 34.70 0.0M
2024-04-15 34.70 35.00 34.25 34.28 0.0M
2024-04-09 35.00 35.00 34.50 34.79 0.0M
2024-04-08 36.05 36.50 34.89 35.40 0.0M
2024-04-04 35.35 37.30 35.35 36.40 0.0M
2024-04-03 34.81 35.50 34.80 35.10 0.0M
2024-04-02 35.00 35.30 35.00 35.20 0.0M
2024-04-01 35.70 35.70 35.15 35.60 0.0M
2024-03-29 34.51 36.25 34.51 35.80 0.0M
2024-03-28 35.00 35.00 34.01 35.00 0.0M
2024-03-27 36.80 36.80 35.00 35.00 0.0M
2024-03-26 35.90 36.05 35.50 36.00 0.0M
2024-03-25 36.31 38.00 35.80 35.80 0.1M
2024-03-22 34.10 37.10 34.10 36.30 0.0M
2024-03-21 37.42 37.42 36.10 36.54 0.0M
2024-03-20 34.56 35.18 34.42 35.05 0.0M
2024-03-19 35.22 35.66 34.34 35.13 0.1M
2024-03-18 31.88 34.78 30.95 34.77 0.1M
2024-03-15 32.58 32.58 32.54 32.58 0.0M
2024-03-14 32.37 33.02 32.32 32.58 0.0M
2024-03-13 32.58 32.58 32.14 32.58 0.0M
2024-03-12 32.93 32.93 32.32 32.36 0.0M
2024-03-11 33.11 33.46 33.11 33.46 0.0M
2024-03-08 34.21 34.25 33.46 33.46 0.0M
2024-03-07 33.90 33.90 33.46 33.46 0.0M
2024-03-06 33.46 34.33 33.24 33.37 0.0M
2024-03-05 33.02 33.46 33.02 33.24 0.0M
2024-03-04 34.08 34.08 33.34 33.46 0.0M
2024-03-01 33.42 34.34 33.37 34.12 0.1M
2024-02-29 34.34 34.60 32.58 33.46 0.1M
2024-02-28 34.61 34.78 34.30 34.30 0.0M
2024-02-27 35.62 35.62 34.61 34.61 0.0M
2024-02-26 35.22 36.16 34.83 35.22 0.0M
2024-02-23 34.95 35.22 34.95 35.22 0.0M
2024-02-22 34.34 35.22 34.34 35.00 0.0M
2024-02-21 35.22 35.22 33.68 34.34 0.0M
2024-02-20 35.20 35.22 35.20 35.22 0.0M
2024-02-19 34.34 34.78 33.46 34.34 0.0M
2024-02-16 34.34 34.34 34.34 34.34 0.0M
2024-02-15 34.39 35.22 34.35 35.22 0.0M
2024-02-14 34.96 35.13 34.34 35.13 0.0M
2024-02-13 34.08 34.08 34.03 34.03 0.0M
2024-02-12 35.22 35.22 34.35 34.35 0.0M
2024-02-09 34.91 35.22 34.89 35.22 0.0M
2024-02-07 35.22 35.22 34.88 35.22 0.0M
2024-02-06 35.23 35.23 35.22 35.22 0.0M
2024-02-02 35.22 35.22 35.22 35.22 0.0M
2024-02-01 35.66 35.71 35.21 35.22 0.0M
2024-01-31 35.58 35.97 34.78 34.78 0.0M
2024-01-30 38.74 38.74 37.20 37.20 0.0M
2024-01-29 40.22 40.22 40.22 40.22 0.0M
2024-01-26 45.04 45.04 42.49 44.47 0.0M
2024-01-25 44.03 44.86 43.59 44.03 0.0M
2024-01-24 45.87 45.87 43.72 44.91 0.0M
2024-01-23 41.83 44.96 41.74 44.96 0.1M
2024-01-22 41.83 41.83 41.83 41.83 0.0M
2024-01-19 40.73 41.83 40.72 41.39 0.0M
2024-01-18 41.39 42.49 40.59 41.39 0.0M
2024-01-17 42.71 42.71 41.83 41.91 0.0M
2024-01-16 42.40 43.15 41.83 43.15 0.0M
2024-01-15 42.82 43.41 42.81 43.15 0.0M
2024-01-12 44.12 44.82 44.03 44.17 0.0M
2024-01-11 45.88 45.88 44.69 44.91 0.0M
2024-01-10 44.91 45.79 44.69 44.69 0.0M
2024-01-09 45.44 45.56 44.91 45.35 0.0M
2024-01-08 47.53 47.53 45.57 45.79 0.1M
2024-01-05 47.24 47.73 45.35 46.67 0.0M
2024-01-04 46.23 47.53 45.61 46.67 0.1M
2024-01-03 44.69 47.55 44.47 47.20 0.3M
2024-01-02 46.44 46.44 44.03 44.77 0.1M
2024-01-01 46.65 46.84 44.91 46.01 0.1M