Mughal Energy Limited (PSX:GEMMEL)
Pakistan · Delayed Price · Currency is PKR 22.00
0.00 (0.00%)
At close: Jul 17, 2025
Mughal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2.38% | 4,684 |
| Jun 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 7.69% | 145 |
| May 30, 2025 | 21.00 | 21.00 | 21.00 | 19.50 | 19.50 | - | 1 |
| May 29, 2025 | 19.75 | 19.75 | 19.75 | 19.50 | 19.50 | - | 41 |
| May 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | 2,000 |
| May 13, 2025 | 19.90 | 19.91 | 19.90 | 19.90 | 19.90 | -9.63% | 501 |
| May 5, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - | 1 |
| Apr 25, 2025 | 22.20 | 22.20 | 22.20 | 22.02 | 22.02 | - | 1 |
| Apr 22, 2025 | 19.90 | 19.90 | 19.90 | 22.02 | 22.02 | - | 249 |
| Apr 18, 2025 | 20.00 | 20.00 | 20.00 | 22.02 | 22.02 | - | 250 |
| Apr 17, 2025 | 20.00 | 23.99 | 20.00 | 22.02 | 22.02 | - | 6 |
| Apr 14, 2025 | 20.00 | 20.00 | 20.00 | 22.02 | 22.02 | - | 5 |
| Apr 8, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 9.99% | 1,001 |
| Apr 4, 2025 | 21.00 | 22.00 | 21.00 | 20.02 | 20.02 | - | 531 |
| Apr 3, 2025 | 19.00 | 20.20 | 19.00 | 20.02 | 20.02 | 0.10% | 28,410 |
| Mar 24, 2025 | 22.00 | 22.00 | 21.80 | 20.00 | 20.00 | - | 527 |
| Mar 20, 2025 | 22.00 | 22.00 | 22.00 | 20.00 | 20.00 | - | 1 |
| Mar 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 685 |
| Mar 10, 2025 | 21.00 | 21.00 | 21.00 | 20.00 | 20.00 | 2.51% | 10 |
| Mar 5, 2025 | 21.45 | 21.45 | 21.45 | 19.51 | 19.51 | - | 10 |
| Feb 17, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -7.10% | 500 |
| Feb 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 7.64% | 1,000 |