Mughal Energy Limited (PSX:GEMMEL)
Pakistan · Delayed Price · Currency is PKR 20.40
-0.80 (-3.77%)
At close: Apr 21, 2026
Mughal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 19.10 | 23.32 | 19.10 | 21.20 | 21.20 | - | 101 |
| Apr 17, 2026 | 21.50 | 21.50 | 21.20 | 21.20 | 21.20 | -1.85% | 501 |
| Apr 16, 2026 | 23.76 | 23.76 | 22.00 | 21.60 | 21.60 | - | 200 |
| Apr 15, 2026 | 21.50 | 21.50 | 21.50 | 21.60 | 21.60 | - | 1 |
| Apr 14, 2026 | 23.76 | 23.76 | 23.76 | 21.60 | 21.60 | - | 325 |
| Apr 10, 2026 | 20.01 | 20.01 | 20.01 | 21.60 | 21.60 | - | 1 |
| Apr 9, 2026 | 21.55 | 21.60 | 21.55 | 21.60 | 21.60 | - | 101 |
| Apr 8, 2026 | 23.75 | 23.75 | 23.75 | 21.60 | 21.60 | - | 1 |
| Apr 6, 2026 | 19.51 | 19.51 | 19.51 | 21.60 | 21.60 | - | 2 |
| Apr 3, 2026 | 20.01 | 20.01 | 20.01 | 21.60 | 21.60 | - | 1 |
| Apr 2, 2026 | 22.02 | 22.02 | 21.60 | 21.60 | 21.60 | -10.00% | 2,300 |
| Apr 1, 2026 | 22.00 | 22.00 | 22.00 | 24.00 | 24.00 | - | 2 |
| Mar 31, 2026 | 21.60 | 21.60 | 21.60 | 24.00 | 24.00 | - | 1 |
| Mar 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -8.54% | 985 |
| Mar 19, 2026 | 26.24 | 26.25 | 26.24 | 26.24 | 26.24 | -10.01% | 1,010 |
| Feb 16, 2026 | 28.25 | 29.16 | 28.25 | 29.16 | 29.16 | 10.00% | 50,000 |
| Feb 12, 2026 | 27.25 | 27.25 | 27.25 | 26.51 | 26.51 | - | 15 |
| Feb 10, 2026 | 26.25 | 26.25 | 26.25 | 26.51 | 26.51 | - | 15 |
| Feb 6, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.79% | 2,095 |
| Feb 4, 2026 | 26.51 | 26.51 | 26.51 | 26.72 | 26.72 | - | 100 |
| Feb 2, 2026 | 26.75 | 26.75 | 26.51 | 26.72 | 26.72 | -1.07% | 2,805 |
| Jan 29, 2026 | 27.25 | 27.25 | 27.01 | 27.01 | 27.01 | -1.82% | 4,481 |
| Jan 28, 2026 | 27.25 | 27.25 | 27.25 | 27.51 | 27.51 | - | 250 |
| Jan 27, 2026 | 27.25 | 27.25 | 27.25 | 27.51 | 27.51 | - | 269 |
| Jan 22, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -8.30% | 2,500 |
| Jan 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 100 |
| Jan 20, 2026 | 28.34 | 31.99 | 28.34 | 30.00 | 30.00 | -4.73% | 994 |
| Jan 19, 2026 | 31.49 | 31.49 | 31.44 | 31.49 | 31.49 | 0.96% | 4,717 |
| Jan 16, 2026 | 27.85 | 31.20 | 27.85 | 31.19 | 31.19 | 1.70% | 790 |
| Jan 14, 2026 | 30.68 | 30.68 | 30.68 | 30.67 | 30.67 | - | 800 |
| Jan 13, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - | 285 |
| Jan 12, 2026 | 33.97 | 33.97 | 29.70 | 30.67 | 30.67 | -7.06% | 5,285 |
| Jan 9, 2026 | 34.00 | 34.00 | 29.70 | 33.00 | 33.00 | - | 107 |
| Jan 8, 2026 | 33.98 | 33.98 | 33.00 | 33.00 | 33.00 | -2.91% | 3,012 |
| Jan 7, 2026 | 34.76 | 34.76 | 32.00 | 33.99 | 33.99 | 7.56% | 2,747 |
| Jan 6, 2026 | 34.99 | 34.99 | 31.60 | 31.60 | 31.60 | -1.71% | 544 |
| Jan 5, 2026 | 31.50 | 32.15 | 31.40 | 32.15 | 32.15 | 9.99% | 6,593 |
| Jan 2, 2026 | 32.15 | 32.15 | 26.70 | 29.23 | 29.23 | - | 406 |
| Jan 1, 2026 | 34.45 | 34.45 | 28.22 | 29.23 | 29.23 | -6.79% | 818 |
| Dec 31, 2025 | 29.00 | 31.36 | 29.00 | 31.36 | 31.36 | 10.00% | 960 |
| Dec 30, 2025 | 30.50 | 32.95 | 28.00 | 28.51 | 28.51 | -8.21% | 2,980 |
| Dec 29, 2025 | 34.47 | 34.47 | 31.02 | 31.06 | 31.06 | -9.89% | 2,417 |
| Dec 26, 2025 | 39.00 | 39.00 | 34.46 | 34.47 | 34.47 | -9.98% | 3,012 |
| Dec 24, 2025 | 38.31 | 38.31 | 35.11 | 38.29 | 38.29 | 9.93% | 12,414 |
| Dec 23, 2025 | 31.66 | 34.83 | 31.66 | 34.83 | 34.83 | 10.01% | 4,579 |
| Dec 22, 2025 | 31.66 | 31.66 | 30.00 | 31.66 | 31.66 | 10.01% | 4,992 |
| Dec 19, 2025 | 29.24 | 29.24 | 26.00 | 28.78 | 28.78 | 8.28% | 538 |
| Dec 18, 2025 | 26.60 | 29.24 | 26.60 | 26.58 | 26.58 | - | 189 |
| Dec 17, 2025 | 28.52 | 29.00 | 24.24 | 26.58 | 26.58 | - | 188 |
| Dec 16, 2025 | 26.55 | 32.30 | 26.55 | 26.58 | 26.58 | -9.90% | 707 |