MIRKS share price history Mirpurkhas Sugar Mills Limited

Mirpurkhas Sugar Mills Limited (MIRKS) has 1,786 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 32.19. 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 53.30
Last session: 13 Nov 2026close Rs 32.19
Sessions on file: 1,786123 months
Highest close: Rs 87.0024 Jan 2017
Lowest close: Rs 15.9530 Mar 2020

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

MIRKS 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

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	32.19	32.19	29.58	462,368	9
Oct 2026	29.98	32.84	29.98	1,239,529	22
Sep 2026	31.78	33.10	30.35	316,439	22
Aug 2026	32.79	33.97	32.25	631,956	19
Jul 2026	32.49	38.55	31.99	2,116,520	23
Jun 2026	36.54	36.81	30.52	2,659,515	20
May 2026	31.52	32.74	28.94	1,457,705	17
Apr 2026	31.25	33.25	24.77	2,114,930	22
Mar 2026	24.32	26.31	22.67	1,304,004	20
Feb 2026	27.50	36.00	27.50	4,969,440	19
Jan 2026	35.82	41.06	35.82	2,655,554	22
Dec 2025	40.60	40.60	36.71	4,594,988	22
Nov 2025	39.12	41.97	37.52	4,172,807	20
Oct 2025	38.04	43.27	36.80	12,470,210	23
Sep 2025	37.50	42.49	37.50	2,736,411	22
Aug 2025	41.60	43.25	33.80	10,028,716	20
Jul 2025	34.50	36.99	32.63	3,826,249	23
Jun 2025	32.95	36.01	31.26	2,041,809	19
May 2025	38.97	38.97	25.62	4,826,354	20
Apr 2025	28.40	29.96	28.31	345,671	20
Mar 2025	29.80	30.19	28.12	873,336	19
Feb 2025	29.03	31.80	29.01	1,314,037	19
Jan 2025	31.90	31.90	28.08	1,140,584	23
Dec 2024	30.21	39.71	30.06	4,483,322	21
Nov 2024	31.62	32.34	27.98	1,660,716	21
Oct 2024	28.13	28.98	26.50	408,302	23
Sep 2024	28.02	28.39	27.00	267,014	20
Aug 2024	27.81	28.95	27.71	248,657	21
Jul 2024	29.48	32.74	28.47	884,064	21
Jun 2024	32.37	34.01	31.60	480,416	17
May 2024	33.94	39.08	33.45	1,088,033	21
Apr 2024	37.54	37.54	33.84	517,000	18
Mar 2024	35.80	41.50	35.00	706,000	21
Feb 2024	37.95	40.00	37.95	367,000	19
Jan 2024	39.53	53.45	39.53	993,500	23
Dec 2023	51.79	54.46	47.37	1,341,700	20
Nov 2023	46.98	46.99	41.40	827,700	21
Oct 2023	42.25	43.15	37.04	284,900	22
Sep 2023	38.00	38.79	37.22	265,500	20
Aug 2023	38.98	45.95	38.98	205,000	21
Jul 2023	45.97	51.20	45.97	242,800	20
Jun 2023	49.00	58.59	46.67	907,000	16
May 2023	46.67	48.00	45.00	63,600	11
Apr 2023	43.70	45.50	43.33	114,600	9
Mar 2023	43.00	44.48	43.00	85,500	14
Feb 2023	43.00	43.67	40.25	104,700	12
Jan 2023	40.91	42.33	36.67	644,100	19
Dec 2022	38.27	45.33	36.67	26,700	11
Nov 2022	42.67	45.67	40.67	195,000	15
Oct 2022	45.00	45.00	40.00	18,900	6
Sep 2022	43.17	43.17	43.17	6,600	3
Aug 2022	50.33	50.33	50.33	1,200	2
Jul 2022	50.00	52.10	50.00	16,800	5
Jun 2022	52.11	52.35	51.00	245,400	3
May 2022	53.08	53.10	53.08	4,800	2
Apr 2022	54.67	55.00	53.33	87,900	4
Mar 2022	53.18	55.65	51.47	5,700	6
Feb 2022	55.67	57.00	50.79	389,100	12
Jan 2022	47.31	49.67	40.52	196,500	12
Dec 2021	40.56	41.83	35.67	163,800	9
Nov 2021	36.00	38.82	34.67	309,000	12
Oct 2021	35.00	36.66	34.11	602,100	13
Sep 2021	32.67	35.50	30.00	608,700	14
Aug 2021	35.44	38.59	35.11	51,900	7
Jul 2021	38.26	43.00	38.00	605,700	12
Jun 2021	37.00	40.00	33.70	631,500	19
May 2021	34.33	36.33	31.00	2,203,501	9
Apr 2021	33.33	34.22	31.45	25,500	6
Mar 2021	34.33	34.67	30.22	117,000	4
Feb 2021	32.67	36.30	32.00	405,000	12
Jan 2021	33.00	36.65	26.69	436,500	17
Dec 2020	27.88	29.29	24.21	84,000	11
Nov 2020	31.67	32.83	28.67	46,500	9
Oct 2020	28.37	31.67	27.33	33,000	11
Sep 2020	27.33	31.00	26.67	219,000	12
Aug 2020	28.58	28.58	23.40	102,000	15
Jul 2020	24.39	26.89	19.97	438,000	21
Jun 2020	19.96	20.66	18.83	76,500	15
May 2020	20.00	23.33	20.00	66,000	9
Apr 2020	22.43	22.43	16.67	99,000	14
Mar 2020	17.13	21.50	15.95	123,000	15
Feb 2020	21.67	29.99	21.67	43,500	13
Jan 2020	30.00	34.00	30.00	192,000	15
Dec 2019	33.67	36.31	31.83	709,500	20
Nov 2019	31.83	31.83	26.67	69,000	13
Oct 2019	27.33	28.00	19.67	165,000	15
Sep 2019	20.67	21.50	20.67	43,500	6
Aug 2019	21.05	23.23	21.05	34,500	5
Jul 2019	21.67	24.67	21.67	54,000	9
Jun 2019	23.33	25.20	23.33	154,500	10
May 2019	25.33	30.33	25.33	117,000	6
Apr 2019	30.56	32.99	30.56	1,500	6
Mar 2019	33.00	33.00	33.00	12,000	3
Feb 2019	32.50	32.67	32.33	21,000	4
Jan 2019	31.17	32.33	28.50	355,500	11
Dec 2018	31.04	33.98	31.04	67,200	8
Nov 2018	34.33	36.33	34.33	54,000	8
Oct 2018	36.43	41.17	36.43	152,400	5
Sep 2018	43.33	43.33	42.87	69,600	5
Aug 2018	40.83	44.17	40.00	57,900	11
Jul 2018	43.40	46.66	42.67	23,100	10
Jun 2018	43.75	46.67	43.75	169,200	14
May 2018	43.52	48.50	43.00	76,200	16
Apr 2018	48.50	51.44	48.37	72,600	12
Mar 2018	51.44	51.44	43.46	147,900	15
Feb 2018	45.33	47.97	45.33	148,200	13
Jan 2018	43.26	43.92	38.01	210,000	17
Dec 2017	43.07	50.71	42.10	85,500	14
Nov 2017	46.17	50.00	41.18	309,600	14
Oct 2017	49.65	50.00	46.67	16,500	11
Sep 2017	47.33	53.15	47.00	89,100	13
Aug 2017	49.93	54.66	49.34	24,900	11
Jul 2017	49.33	55.35	49.33	93,600	12
Jun 2017	52.65	60.13	47.82	709,800	18
May 2017	59.11	67.74	58.17	1,390,200	22
Apr 2017	66.67	72.91	66.67	270,900	19
Mar 2017	71.67	78.00	70.11	312,000	19
Feb 2017	78.33	83.44	76.33	306,900	17
Jan 2017	83.44	87.00	69.33	454,800	20
Dec 2016	71.32	72.00	66.67	606,600	21
Nov 2016	70.24	74.94	66.66	1,932,000	19
Oct 2016	68.33	69.47	58.97	395,100	12
Sep 2016	58.47	58.47	52.07	257,100	11

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

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	32.19	+0.81%	171,467
12 Nov 2026	31.93	+6.15%	142,717
11 Nov 2026	30.08	+0.27%	2,963
10 Nov 2026	30.00	-0.37%	23,972
6 Nov 2026	30.11	+0.33%	35,150
5 Nov 2026	30.01	+0.13%	32,639
4 Nov 2026	29.97	+1.32%	20,183
3 Nov 2026	29.58	-1.40%	24,740
2 Nov 2026	30.00	+0.07%	8,537
30 Oct 2026	29.98	-0.43%	47,750
29 Oct 2026	30.11	-2.37%	2,235
28 Oct 2026	30.84	+2.49%	688
27 Oct 2026	30.09	+0.23%	1,368
26 Oct 2026	30.02	-0.33%	22,856
23 Oct 2026	30.12	-0.23%	32,374
22 Oct 2026	30.19	+0.63%	227,814
21 Oct 2026	30.00	-3.54%	368,622
20 Oct 2026	31.10	-1.27%	21,492
19 Oct 2026	31.50	+0.57%	38,543
16 Oct 2026	31.32	-4.63%	21,348
15 Oct 2026	32.84	+0.58%	57,023
14 Oct 2026	32.65	+5.63%	138,077
13 Oct 2026	30.91	+1.08%	17,710
12 Oct 2026	30.58	-2.18%	56,623
9 Oct 2026	31.26	+4.23%	19,400
8 Oct 2026	29.99	-0.10%	76,218
7 Oct 2026	30.02	-0.89%	18,214
6 Oct 2026	30.29	-3.20%	35,781
5 Oct 2026	31.29	-0.98%	3,192
2 Oct 2026	31.60	-3.51%	6,477
1 Oct 2026	32.75	+3.05%	25,724
30 Sep 2026	31.78	+1.63%	1,174
29 Sep 2026	31.27	-2.77%	7,878
28 Sep 2026	32.16	-1.32%	6,991
25 Sep 2026	32.59	0.00%	8,421
24 Sep 2026	32.59	+0.74%	19,805
23 Sep 2026	32.35	+2.31%	25,150
22 Sep 2026	31.62	-0.88%	7,604
21 Sep 2026	31.90	+1.43%	8,381
18 Sep 2026	31.45	+1.78%	3,286
17 Sep 2026	30.90	+0.98%	3,594
16 Sep 2026	30.60	-0.03%	6,760
15 Sep 2026	30.61	-0.33%	9,445
14 Sep 2026	30.71	-0.94%	6,112
11 Sep 2026	31.00	+2.14%	44,819
10 Sep 2026	30.35	-5.72%	58,423
9 Sep 2026	32.19	-0.95%	4,562
8 Sep 2026	32.50	+0.59%	26,523
7 Sep 2026	32.31	-2.39%	16,669
4 Sep 2026	33.10	+1.50%	16,433
3 Sep 2026	32.61	-1.09%	3,175
2 Sep 2026	32.97	+1.13%	13,955
1 Sep 2026	32.60	-0.58%	17,279
31 Aug 2026	32.79	-0.70%	9,066
28 Aug 2026	33.02	-1.78%	6,846
27 Aug 2026	33.62	-0.68%	6,493
25 Aug 2026	33.85	+1.26%	25,124
24 Aug 2026	33.43	-0.42%	61,838
21 Aug 2026	33.57	+0.87%	8,652
20 Aug 2026	33.28	-2.03%	33,275

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

MIRKS daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,786 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.