Mughal Energy Limited (PSX:GEMMEL)
Pakistan · Delayed Price · Currency is PKR 25.95
0.00 (0.00%)
At close: Nov 28, 2025
Mughal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 28.00 | 28.55 | 26.00 | 25.95 | 25.95 | - | 266 |
| Nov 27, 2025 | 28.47 | 28.47 | 28.47 | 25.95 | 25.95 | - | 10 |
| Nov 18, 2025 | 23.36 | 23.36 | 23.36 | 25.95 | 25.95 | - | 320 |
| Nov 13, 2025 | 26.00 | 28.55 | 26.00 | 25.95 | 25.95 | - | 105 |
| Nov 10, 2025 | 24.50 | 24.50 | 24.50 | 25.95 | 25.95 | - | 340 |
| Nov 7, 2025 | 24.14 | 24.14 | 24.14 | 25.95 | 25.95 | - | 658 |
| Nov 3, 2025 | 23.55 | 23.55 | 23.55 | 25.95 | 25.95 | - | 4 |
| Oct 31, 2025 | 23.40 | 28.55 | 23.40 | 25.95 | 25.95 | - | 1,095 |
| Oct 30, 2025 | 26.00 | 26.00 | 21.50 | 25.95 | 25.95 | 9.73% | 922 |
| Oct 29, 2025 | 23.64 | 28.85 | 23.64 | 23.65 | 23.65 | -9.97% | 2,032 |
| Oct 27, 2025 | 24.00 | 24.00 | 24.00 | 26.27 | 26.27 | - | 1 |
| Oct 21, 2025 | 28.90 | 28.90 | 24.00 | 26.27 | 26.27 | - | 24 |
| Oct 15, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - | 12 |
| Oct 13, 2025 | 28.00 | 28.00 | 28.00 | 26.27 | 26.27 | - | 13 |
| Oct 10, 2025 | 27.70 | 27.70 | 27.70 | 26.27 | 26.27 | - | 10 |
| Oct 8, 2025 | 27.01 | 27.01 | 26.00 | 26.27 | 26.27 | -6.18% | 1,230 |
| Oct 7, 2025 | 30.00 | 30.00 | 30.00 | 28.00 | 28.00 | - | 832 |
| Oct 6, 2025 | 29.90 | 29.95 | 29.90 | 28.00 | 28.00 | - | 1,101 |
| Oct 3, 2025 | 28.00 | 30.00 | 28.00 | 28.00 | 28.00 | - | 2,121 |
| Oct 2, 2025 | 27.55 | 28.00 | 26.00 | 28.00 | 28.00 | 10.02% | 4,630 |
| 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 |