Mughal Energy Limited (PSX:GEMMEL)
Pakistan · Delayed Price · Currency is PKR 23.14
0.00 (0.00%)
At close: Sep 29, 2025
Mughal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 21.32 | 25.45 | 21.32 | 25.45 | 25.45 | 9.98% | 9,063 |
| Sep 29, 2025 | 24.90 | 24.90 | 20.89 | 23.14 | 23.14 | - | 188 |
| Sep 26, 2025 | 24.98 | 24.98 | 24.98 | 23.14 | 23.14 | - | 21 |
| Sep 25, 2025 | 24.52 | 24.52 | 22.16 | 23.14 | 23.14 | 3.81% | 1,279 |
| Sep 24, 2025 | 26.00 | 26.00 | 22.15 | 22.29 | 22.29 | -9.13% | 3,695 |
| Sep 23, 2025 | 24.71 | 24.71 | 20.26 | 24.53 | 24.53 | 9.22% | 3,502 |
| Sep 22, 2025 | 23.00 | 23.00 | 23.00 | 22.46 | 22.46 | 5.45% | 285 |
| Sep 19, 2025 | 23.00 | 23.00 | 23.00 | 21.30 | 21.30 | - | 315 |
| Sep 18, 2025 | 21.00 | 25.00 | 21.00 | 21.30 | 21.30 | -6.99% | 636 |
| Sep 17, 2025 | 22.81 | 23.10 | 22.79 | 22.90 | 22.90 | -9.56% | 2,300 |
| Sep 16, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - | 110 |
| Sep 15, 2025 | 22.80 | 26.50 | 22.80 | 25.32 | 25.32 | - | 606 |
| Sep 12, 2025 | 22.80 | 27.00 | 22.80 | 25.32 | 25.32 | - | 201 |
| Sep 11, 2025 | 26.00 | 27.00 | 23.00 | 25.32 | 25.32 | - | 328 |
| Sep 10, 2025 | 27.00 | 27.00 | 22.80 | 25.32 | 25.32 | - | 266 |
| Sep 9, 2025 | 22.79 | 26.00 | 22.79 | 25.32 | 25.32 | - | 306 |
| Sep 8, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - | 100 |
| Sep 5, 2025 | 26.00 | 26.00 | 26.00 | 25.32 | 25.32 | - | 8 |
| Sep 4, 2025 | 25.00 | 28.48 | 25.00 | 25.32 | 25.32 | -2.62% | 1,685 |
| Sep 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.88% | 579 |
| Sep 2, 2025 | 25.00 | 28.07 | 23.50 | 24.79 | 24.79 | -2.86% | 1,200 |
| Sep 1, 2025 | 25.50 | 27.50 | 25.50 | 25.52 | 25.52 | 2.08% | 165 |
| Aug 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Aug 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 10 |
| Aug 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 25 |
| Aug 18, 2025 | 26.00 | 26.00 | 26.00 | 25.00 | 25.00 | - | 160 |
| Aug 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 201 |
| Aug 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Aug 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 100 |
| Aug 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2 |
| Aug 6, 2025 | 22.50 | 27.00 | 22.50 | 25.00 | 25.00 | - | 412 |
| Aug 5, 2025 | 23.00 | 23.00 | 23.00 | 25.00 | 25.00 | - | 3 |
| Aug 4, 2025 | 23.50 | 25.00 | 22.00 | 25.00 | 25.00 | 8.70% | 1,004 |
| Aug 1, 2025 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 4.55% | 704 |
| Jul 17, 2025 | 21.00 | 21.00 | 21.00 | 22.00 | 22.00 | - | 1 |
| Jul 16, 2025 | 20.00 | 23.00 | 20.00 | 22.00 | 22.00 | - | 201 |
| Jul 15, 2025 | 23.00 | 23.00 | 23.00 | 22.00 | 22.00 | - | 200 |
| Jul 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.08% | 1,000 |
| Jul 9, 2025 | 22.40 | 22.40 | 22.00 | 22.24 | 22.24 | -3.30% | 821 |
| Jul 7, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 1,700 |
| Jul 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 500 |
| Jul 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 15 |
| Jul 1, 2025 | 19.80 | 22.00 | 19.80 | 22.00 | 22.00 | - | 250 |
| Jun 24, 2025 | 19.95 | 22.00 | 19.95 | 22.00 | 22.00 | - | 247 |
| Jun 23, 2025 | 24.20 | 24.20 | 20.00 | 22.00 | 22.00 | - | 57 |
| Jun 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 30 |
| Jun 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 70 |
| Jun 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1,000 |
| Jun 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 100 |
| Jun 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.33% | 600 |