SUPER
WAITLIST
  1. Home
  2. Stocks
  3. MFFL
  4. History

MFFL · FOOD & PERSONAL CARE PRODUCTS

MFFL share price history Mitchells Fruit Farms Limited

Mitchells Fruit Farms Limited (MFFL) has 2,152 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 148.03. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 390.72
Last session
13 Nov 2026close Rs 148.03
Sessions on file
2,152123 months
Highest close
Rs 545.512 Nov 2020
Lowest close
Rs 71.5216 May 2022

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

MFFL month-end close

482103725332026-112016-092021-10MFFL month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026148.03151.06147.5769,5039
Oct 2026150.32169.66150.32742,55522
Sep 2026161.49173.51158.1597,52222
Aug 2026174.86189.99173.04280,44919
Jul 2026177.56184.29169.60300,98923
Jun 2026180.05188.94156.59480,56820
May 2026160.08161.13153.64129,56617
Apr 2026152.34167.53152.26191,77322
Mar 2026154.22166.40144.24101,69120
Feb 2026166.55194.50166.5589,86719
Jan 2026196.03205.18188.15349,60722
Dec 2025185.59196.36185.59120,17622
Nov 2025193.75201.38193.75236,80620
Oct 2025202.18217.14202.18488,08923
Sep 2025214.89231.45203.251,466,28522
Aug 2025211.07211.71204.86741,54920
Jul 2025207.86220.03194.494,403,59123
Jun 2025194.05198.06176.84824,29619
May 2025194.38201.66158.091,503,04620
Apr 2025183.04214.53183.041,556,48520
Mar 2025213.20229.12210.52872,45419
Feb 2025227.83317.91227.833,281,86719
Jan 2025293.27303.10226.845,177,44123
Dec 2024240.29266.05175.027,535,23721
Nov 2024196.11203.99148.298,392,87121
Oct 2024148.61164.97132.132,754,16423
Sep 2024146.50162.31142.721,125,07420
Aug 2024162.60174.16140.004,523,59021
Jul 2024140.90148.17131.932,428,45821
Jun 2024132.76154.83130.95920,94117
May 2024154.21169.15152.074,116,48821
Apr 2024155.14166.94152.703,684,75818
Mar 2024153.41165.04153.414,914,50021
Feb 2024171.13171.13126.913,458,50019
Jan 2024124.92140.81121.854,168,90023
Dec 2023127.19263.72122.079,048,50020
Nov 2023245.32245.32101.036,496,50021
Oct 2023107.54109.1378.253,146,00022
Sep 202378.6581.2774.00641,50020
Aug 202374.0086.2474.001,051,50022
Jul 202382.1284.8777.511,192,50020
Jun 202374.3381.8672.10568,00019
May 202377.4186.5073.62663,50022
Apr 202385.7989.4785.63410,00016
Mar 202388.0894.7587.64993,50022
Feb 202391.8395.5487.551,139,00020
Jan 202389.0897.0783.021,629,50022
Dec 202282.7997.3079.922,190,00022
Nov 202294.1399.7177.252,780,00021
Oct 202276.5491.0976.08707,00021
Sep 202287.5198.7681.641,183,00022
Aug 202299.92113.4398.394,724,50021
Jul 2022114.71118.2391.696,039,00018
Jun 202285.3088.9671.743,002,90022
May 202274.8090.0971.521,373,80018
Apr 202290.72154.0890.722,315,60020
Mar 2022156.02232.69156.0242,60022
Feb 2022234.00280.01234.0011,50013
Jan 2022283.95327.89283.9524,60016
Dec 2021306.21370.00306.217,90014
Nov 2021369.95393.23369.9544,40016
Oct 2021377.18403.00345.7318,90012
Sep 2021398.75409.00373.0020,90016
Aug 2021408.00415.16398.7238,70019
Jul 2021400.03422.51345.71143,70019
Jun 2021343.15371.34307.00126,50022
May 2021323.85323.85295.5535,80013
Apr 2021282.20329.34280.0052,30020
Mar 2021299.94334.71267.5489,00022
Feb 2021340.13349.08305.76183,50019
Jan 2021347.58471.71347.58236,60021
Dec 2020362.10441.50261.72501,00022
Nov 2020274.98545.51220.16243,30021
Oct 2020507.46507.46330.3173,30017
Sep 2020341.11351.44212.0188,30021
Aug 2020219.50219.50201.2514,60016
Jul 2020206.51224.38205.0338,20020
Jun 2020213.49213.49197.769,60019
May 2020216.50240.00211.0819,40011
Apr 2020210.00210.00180.0027,20022
Mar 2020188.34295.00188.3422,40011
Feb 2020280.50339.80280.5018,70014
Jan 2020335.00344.99308.0044,40016
Dec 2019315.40340.49235.4537,20018
Nov 2019248.80251.00223.0054,50016
Oct 2019225.00225.72191.2022,10015
Sep 2019225.50255.00219.504,30013
Aug 2019252.00252.00205.258,5008
Jul 2019205.00231.50205.001,0006
Jun 2019239.66260.00239.663,4005
May 2019270.00292.00260.003,2008
Apr 2019289.00289.00280.001,7003
Mar 2019275.00301.39236.2528,60015
Feb 2019225.00270.03225.0018,20012
Jan 2019250.07250.07205.756,50011
Dec 2018217.10245.67217.102,9008
Nov 2018237.03237.03220.009,90011
Oct 2018219.45241.00219.457,0009
Sep 2018240.00250.00240.001,2004
Aug 2018250.00257.25245.0010,60011
Jul 2018252.97279.00250.0015,90012
Jun 2018265.00289.34261.2510,1007
May 2018290.00319.00285.0721,20018
Apr 2018320.00337.03284.4083,90021
Mar 2018280.00290.00260.4618,30015
Feb 2018280.00293.99259.3526,40013
Jan 2018277.00277.99247.6712,00019
Dec 2017275.00280.98266.005,60012
Nov 2017278.98308.50265.108,10017
Oct 2017305.90305.90266.0016,70014
Sep 2017295.18295.18248.5526,10010
Aug 2017280.90288.63255.0013,50013
Jul 2017270.05276.00240.0010,70015
Jun 2017280.43280.43256.5031,60013
May 2017277.99308.95270.2036,70017
Apr 2017303.00312.80281.0026,40016
Mar 2017296.00319.00295.5035,00019
Feb 2017323.00350.00315.1742,70016
Jan 2017355.00387.30341.1593,30022
Dec 2016371.30391.26332.56198,40021
Nov 2016352.39358.00314.76103,00022
Oct 2016330.00407.21324.90110,60019
Sep 2016377.99404.36368.0066,40012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026148.03+0.31%1,872
12 Nov 2026147.57-0.89%4,029
11 Nov 2026148.90+0.10%6,372
10 Nov 2026148.75+0.17%18,787
6 Nov 2026148.50-1.38%17,046
5 Nov 2026150.58+1.22%7,150
4 Nov 2026148.77-0.79%12,096
3 Nov 2026149.95-0.73%1,944
2 Nov 2026151.06+0.49%207
30 Oct 2026150.32-0.67%5,212
29 Oct 2026151.34-0.20%7,493
28 Oct 2026151.64-1.40%10,353
27 Oct 2026153.80+0.82%6,259
26 Oct 2026152.55-3.40%5,605
23 Oct 2026157.92-2.85%19,701
22 Oct 2026162.55-1.56%3,604
21 Oct 2026165.12+2.09%14,618
20 Oct 2026161.74+0.92%14,091
19 Oct 2026160.27-1.03%11,920
16 Oct 2026161.94-4.55%58,384
15 Oct 2026169.66+9.96%163,286
14 Oct 2026154.29-0.52%18,335
13 Oct 2026155.09+0.01%5,658
12 Oct 2026155.07-1.27%2,583
9 Oct 2026157.07-1.31%10,893
8 Oct 2026159.16-0.32%704
7 Oct 2026159.67-2.12%22,160
6 Oct 2026163.13+0.72%3,072
5 Oct 2026161.96-1.48%18,669
2 Oct 2026164.40-2.21%97,847
1 Oct 2026168.11+4.10%242,108
30 Sep 2026161.49+1.24%4,714
29 Sep 2026159.51-2.22%4,130
28 Sep 2026163.13+0.14%2,583
25 Sep 2026162.900.00%64
24 Sep 2026162.90-0.27%1,537
23 Sep 2026163.34-0.06%660
22 Sep 2026163.44-0.40%1,038
21 Sep 2026164.10-0.86%7,930
18 Sep 2026165.52+4.44%31,230
17 Sep 2026158.48+0.21%2,003
16 Sep 2026158.15-2.39%7,276
15 Sep 2026162.03-2.82%4,931
14 Sep 2026166.73-0.78%2,012
11 Sep 2026168.04+2.43%8,374
10 Sep 2026164.05-0.77%2,350
9 Sep 2026165.32+1.96%395
8 Sep 2026162.14-1.64%2,249
7 Sep 2026164.84-2.46%4,323
4 Sep 2026169.00+0.37%980
3 Sep 2026168.37-0.21%1,913
2 Sep 2026168.72-2.76%5,142
1 Sep 2026173.51-0.77%1,688
31 Aug 2026174.86+0.49%5,950
28 Aug 2026174.00-0.33%3,904
27 Aug 2026174.57+0.88%19,907
25 Aug 2026173.04-2.34%12,487
24 Aug 2026177.18-0.14%5,833
21 Aug 2026177.42-0.55%1,060
20 Aug 2026178.40-3.56%10,147

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

MFFL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,152 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on MFFL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .