PSX:MUGHAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	96.10	97.50	93.02	95.08	95.08	1.56%	1,863,968
Jan 29, 2026	95.60	95.78	92.60	93.62	93.62	-2.06%	1,179,840
Jan 28, 2026	95.93	96.10	94.80	95.59	95.59	0.58%	1,266,480
Jan 27, 2026	98.80	98.80	94.81	95.04	95.04	-3.92%	3,767,329
Jan 26, 2026	99.30	100.35	98.06	98.92	98.92	-0.22%	829,195
Jan 23, 2026	100.05	102.00	98.00	99.14	99.14	-1.53%	1,302,841
Jan 22, 2026	98.00	101.44	96.90	100.68	100.68	3.41%	2,496,096
Jan 21, 2026	101.90	102.45	96.98	97.36	97.36	-4.35%	4,770,698
Jan 20, 2026	102.76	103.51	101.06	101.79	101.79	-0.94%	1,076,346
Jan 19, 2026	104.00	104.00	101.00	102.76	102.76	-0.19%	1,471,209
Jan 16, 2026	98.26	104.00	98.25	102.96	102.96	6.34%	4,112,691
Jan 15, 2026	97.16	98.44	95.00	96.82	96.82	-0.35%	2,778,537
Jan 14, 2026	99.99	100.50	95.99	97.16	97.16	-1.55%	4,734,060
Jan 13, 2026	96.71	100.00	96.71	98.69	98.69	1.73%	2,520,457
Jan 12, 2026	99.00	100.99	96.25	97.01	97.01	-2.09%	3,674,825
Jan 9, 2026	102.75	102.96	98.75	99.08	99.08	-3.59%	4,741,870
Jan 8, 2026	104.70	105.79	101.90	102.77	102.77	-1.48%	2,356,508
Jan 7, 2026	103.25	105.97	102.25	104.31	104.31	1.51%	3,211,762
Jan 6, 2026	103.00	103.75	101.50	102.76	102.76	-0.67%	1,772,160
Jan 5, 2026	104.99	105.78	103.00	103.45	103.45	-1.41%	1,640,006
Jan 2, 2026	102.99	105.99	102.01	104.93	104.93	2.66%	2,167,449
Jan 1, 2026	104.30	105.49	101.90	102.21	102.21	-0.84%	1,630,250
Dec 31, 2025	105.68	106.00	102.70	103.08	103.08	-2.45%	800,080
Dec 30, 2025	105.00	107.45	103.73	105.67	105.67	0.87%	2,070,791
Dec 29, 2025	104.89	105.90	103.50	104.76	104.76	0.16%	670,133
Dec 26, 2025	103.99	106.20	103.90	104.59	104.59	-0.07%	993,910
Dec 24, 2025	107.51	108.80	103.90	104.66	104.66	-2.60%	1,260,650
Dec 23, 2025	111.01	112.00	106.21	107.45	107.45	-2.77%	2,873,908
Dec 22, 2025	104.35	113.99	102.95	110.51	110.51	5.95%	5,209,512
Dec 19, 2025	105.00	107.88	102.00	104.30	104.30	0.07%	3,489,965
Dec 18, 2025	97.42	107.16	97.07	104.23	104.23	6.99%	16,429,520
Dec 17, 2025	96.10	99.89	96.10	97.42	97.42	1.95%	9,456,640
Dec 16, 2025	91.89	96.12	91.56	95.56	95.56	5.45%	6,777,381
Dec 15, 2025	89.00	91.85	88.39	90.62	90.62	2.52%	1,733,613
Dec 12, 2025	90.00	90.00	87.95	88.39	88.39	-1.80%	1,094,979
Dec 11, 2025	92.00	93.30	89.11	90.01	90.01	-2.85%	1,770,432
Dec 10, 2025	91.00	96.00	91.00	92.65	92.65	1.97%	7,239,975
Dec 9, 2025	88.20	92.50	88.20	90.86	90.86	3.23%	10,186,890
Dec 8, 2025	84.10	89.00	84.10	88.02	88.02	4.77%	5,845,572
Dec 5, 2025	83.68	85.25	82.80	84.01	84.01	0.74%	2,229,357
Dec 4, 2025	83.89	84.00	83.21	83.39	83.39	-0.23%	641,660
Dec 3, 2025	82.99	84.10	82.75	83.58	83.58	1.17%	1,046,767
Dec 2, 2025	82.50	85.00	82.00	82.61	82.61	0.51%	2,831,719
Dec 1, 2025	82.74	82.74	81.30	82.19	82.19	0.60%	639,537
Nov 28, 2025	82.20	83.68	81.22	81.70	81.70	-0.02%	892,000
Nov 27, 2025	81.00	82.09	80.91	81.72	81.72	1.45%	751,622
Nov 26, 2025	81.90	81.90	79.30	80.55	80.55	-0.76%	770,172
Nov 25, 2025	82.00	83.50	80.71	81.17	81.17	-0.48%	843,646
Nov 24, 2025	82.38	82.88	81.00	81.56	81.56	-0.57%	174,537
Nov 21, 2025	84.49	84.49	81.53	82.03	82.03	-2.48%	566,718