MZSM · SUGAR & ALLIED INDUSTRIES
MZSM share price history Mirza Sugar Mills Limited
Mirza Sugar Mills Limited (MZSM) has 409 daily sessions on file, from 15 Sep 2016 to 8 May 2018. The last close was Rs 5.02. 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 3.50
- Last session
- 8 May 2018close Rs 5.02
- Sessions on file
- 40921 months
- Highest close
- Rs 15.2423 May 2017
- Lowest close
- Rs 3.5015 Sep 2016
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 8 May 2018.
Month-end closes
MZSM month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| May 2018 | 5.02 | 5.78 | 5.02 | 547,000 | 5 |
| Apr 2018 | 5.99 | 7.59 | 5.53 | 2,569,000 | 21 |
| Mar 2018 | 5.73 | 5.98 | 5.35 | 340,500 | 21 |
| Feb 2018 | 6.15 | 6.21 | 5.36 | 675,500 | 19 |
| Jan 2018 | 5.85 | 6.74 | 5.05 | 1,208,000 | 23 |
| Dec 2017 | 5.17 | 7.02 | 4.70 | 1,124,500 | 19 |
| Nov 2017 | 4.90 | 5.20 | 4.58 | 259,500 | 21 |
| Oct 2017 | 5.10 | 6.50 | 4.96 | 327,000 | 22 |
| Sep 2017 | 6.30 | 7.12 | 6.30 | 377,500 | 18 |
| Aug 2017 | 6.50 | 9.13 | 6.25 | 1,084,000 | 22 |
| Jul 2017 | 9.44 | 10.32 | 6.41 | 2,475,500 | 21 |
| Jun 2017 | 6.83 | 10.04 | 6.65 | 2,565,500 | 18 |
| May 2017 | 10.33 | 15.24 | 7.13 | 13,796,500 | 22 |
| Apr 2017 | 6.96 | 7.12 | 5.99 | 2,999,500 | 20 |
| Mar 2017 | 6.28 | 7.69 | 4.23 | 6,519,000 | 22 |
| Feb 2017 | 5.50 | 9.80 | 4.76 | 8,720,500 | 20 |
| Jan 2017 | 5.71 | 5.71 | 4.01 | 2,966,500 | 22 |
| Dec 2016 | 4.01 | 5.42 | 3.81 | 1,369,500 | 20 |
| Nov 2016 | 5.21 | 5.37 | 4.20 | 3,655,500 | 22 |
| Oct 2016 | 3.98 | 4.75 | 3.60 | 2,968,000 | 19 |
| Sep 2016 | 3.75 | 5.06 | 3.50 | 4,339,000 | 12 |
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 8 May 2018.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 8 May 2018 | 5.02 | -0.79% | 44,000 |
| 7 May 2018 | 5.06 | -9.16% | 365,500 |
| 4 May 2018 | 5.57 | -2.28% | 70,000 |
| 3 May 2018 | 5.70 | -1.38% | 65,500 |
| 2 May 2018 | 5.78 | -3.51% | 2,000 |
| 30 Apr 2018 | 5.99 | +1.53% | 8,500 |
| 27 Apr 2018 | 5.90 | -1.67% | 50,000 |
| 26 Apr 2018 | 6.00 | 0.00% | 6,000 |
| 25 Apr 2018 | 6.00 | +0.33% | 29,500 |
| 24 Apr 2018 | 5.98 | -0.17% | 34,000 |
| 23 Apr 2018 | 5.99 | -0.17% | 20,500 |
| 20 Apr 2018 | 6.00 | -0.33% | 103,500 |
| 19 Apr 2018 | 6.02 | -10.15% | 197,000 |
| 18 Apr 2018 | 6.70 | -10.43% | 374,500 |
| 17 Apr 2018 | 7.48 | +0.27% | 41,500 |
| 16 Apr 2018 | 7.46 | -1.19% | 413,500 |
| 13 Apr 2018 | 7.55 | +3.42% | 86,500 |
| 12 Apr 2018 | 7.30 | -3.82% | 173,500 |
| 11 Apr 2018 | 7.59 | +7.51% | 456,500 |
| 10 Apr 2018 | 7.06 | +16.50% | 384,500 |
| 9 Apr 2018 | 6.06 | +9.58% | 125,500 |
| 6 Apr 2018 | 5.53 | -2.98% | 18,000 |
| 5 Apr 2018 | 5.70 | 0.00% | 5,000 |
| 4 Apr 2018 | 5.70 | -0.35% | 21,000 |
| 3 Apr 2018 | 5.72 | +0.18% | 17,000 |
| 2 Apr 2018 | 5.71 | -0.35% | 3,000 |
| 30 Mar 2018 | 5.73 | -0.52% | 9,000 |
| 29 Mar 2018 | 5.76 | +1.95% | 116,500 |
| 28 Mar 2018 | 5.65 | +2.73% | 51,000 |
| 27 Mar 2018 | 5.50 | +1.85% | 22,500 |
| 26 Mar 2018 | 5.40 | -1.82% | 4,500 |
| 22 Mar 2018 | 5.50 | 0.00% | 6,500 |
| 21 Mar 2018 | 5.50 | +0.92% | 6,500 |
| 20 Mar 2018 | 5.45 | -2.15% | 6,500 |
| 19 Mar 2018 | 5.57 | -5.11% | 9,000 |
| 16 Mar 2018 | 5.87 | +8.10% | 3,500 |
| 15 Mar 2018 | 5.43 | +1.50% | 7,500 |
| 14 Mar 2018 | 5.35 | -0.93% | 10,500 |
| 13 Mar 2018 | 5.40 | 0.00% | 500 |
| 12 Mar 2018 | 5.40 | +0.19% | 500 |
| 9 Mar 2018 | 5.39 | -2.71% | 11,500 |
| 8 Mar 2018 | 5.54 | -1.95% | 12,500 |
| 7 Mar 2018 | 5.65 | -5.52% | 2,000 |
| 6 Mar 2018 | 5.98 | +2.93% | 10,500 |
| 5 Mar 2018 | 5.81 | +1.93% | 25,500 |
| 2 Mar 2018 | 5.70 | -3.55% | 2,000 |
| 1 Mar 2018 | 5.91 | -3.90% | 22,000 |
| 28 Feb 2018 | 6.15 | +1.99% | 49,500 |
| 27 Feb 2018 | 6.03 | -1.15% | 8,000 |
| 26 Feb 2018 | 6.10 | -1.77% | 78,500 |
| 23 Feb 2018 | 6.21 | +4.37% | 140,500 |
| 22 Feb 2018 | 5.95 | -2.46% | 36,000 |
| 21 Feb 2018 | 6.10 | +7.02% | 218,500 |
| 20 Feb 2018 | 5.70 | +3.64% | 7,500 |
| 19 Feb 2018 | 5.50 | 0.00% | 2,000 |
| 16 Feb 2018 | 5.50 | +2.61% | 13,000 |
| 15 Feb 2018 | 5.36 | -2.72% | 22,500 |
| 14 Feb 2018 | 5.51 | -0.18% | 14,500 |
| 13 Feb 2018 | 5.52 | -1.43% | 12,500 |
| 12 Feb 2018 | 5.60 | +0.90% | 3,500 |
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 8 May 2018.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 409 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 MZSM
- MZSM share price and overview
- Sugar & Allied Industries sector
- NONS history · Noon Sugar Mills Limited
- PMRS history · The Premier Sugar Mills
- JDWS history · JDW Sugar Mills Limited
- TSML history · Tandlianwala Sugar Mills Limited
- KPUS history · Khairpur Sugar Mills Limited
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 .