Mughal Iron & Steel Industries Limited (PSX:MUGHAL)
Pakistan · Delayed Price · Currency is PKR 104.30
+0.07 (0.07%)
At close: Dec 19, 2025
PSX:MUGHAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 85.25 | 86.39 | 83.99 | 84.12 | 84.12 | -1.33% | 638,405 |
| Nov 19, 2025 | 86.00 | 86.00 | 84.30 | 85.25 | 85.25 | -0.66% | 889,740 |
| Nov 18, 2025 | 84.00 | 86.50 | 83.00 | 85.82 | 85.82 | 2.95% | 1,234,666 |
| Nov 17, 2025 | 82.99 | 84.45 | 82.51 | 83.36 | 83.36 | 0.97% | 627,243 |
| Nov 14, 2025 | 83.55 | 84.30 | 82.40 | 82.56 | 82.56 | -0.51% | 428,163 |
| Nov 13, 2025 | 81.88 | 83.75 | 80.90 | 82.98 | 82.98 | 2.66% | 757,594 |
| Nov 12, 2025 | 82.00 | 83.70 | 80.50 | 80.83 | 80.83 | -1.38% | 619,781 |
| Nov 11, 2025 | 86.03 | 86.20 | 81.00 | 81.96 | 81.96 | -4.68% | 1,200,805 |
| Nov 10, 2025 | 85.99 | 86.51 | 85.00 | 85.98 | 85.98 | 0.67% | 488,495 |
| Nov 7, 2025 | 86.50 | 87.00 | 84.90 | 85.41 | 85.41 | -0.59% | 1,045,733 |
| Nov 6, 2025 | 87.99 | 88.00 | 85.70 | 85.92 | 85.92 | -1.87% | 617,309 |
| Nov 5, 2025 | 87.15 | 88.80 | 86.40 | 87.56 | 87.56 | 0.46% | 881,770 |
| Nov 4, 2025 | 88.95 | 89.75 | 87.00 | 87.16 | 87.16 | -1.95% | 513,322 |
| Nov 3, 2025 | 89.80 | 91.60 | 87.55 | 88.89 | 88.89 | 0.23% | 1,440,754 |
| Oct 31, 2025 | 88.11 | 90.10 | 87.00 | 88.69 | 88.69 | 1.70% | 2,245,766 |
| Oct 30, 2025 | 90.75 | 91.15 | 85.62 | 87.21 | 87.21 | -2.54% | 3,803,345 |
| Oct 29, 2025 | 86.22 | 91.12 | 84.01 | 89.48 | 89.48 | 3.78% | 10,296,720 |
| Oct 28, 2025 | 85.00 | 89.89 | 83.02 | 86.22 | 86.22 | 2.61% | 2,853,296 |
| Oct 27, 2025 | 84.30 | 85.40 | 83.00 | 84.03 | 84.03 | -0.46% | 651,249 |
| Oct 24, 2025 | 84.91 | 85.99 | 83.51 | 84.42 | 84.42 | -0.58% | 315,717 |
| Oct 23, 2025 | 83.30 | 87.75 | 83.30 | 84.91 | 84.91 | 0.71% | 1,230,381 |
| Oct 22, 2025 | 84.26 | 85.90 | 83.10 | 84.31 | 84.31 | -0.78% | 272,631 |
| Oct 21, 2025 | 84.13 | 86.00 | 84.12 | 84.97 | 84.97 | 1.00% | 678,672 |
| Oct 20, 2025 | 81.95 | 84.80 | 80.94 | 84.13 | 84.13 | 2.66% | 473,433 |
| Oct 17, 2025 | 83.00 | 84.00 | 81.25 | 81.95 | 81.95 | -1.25% | 350,960 |
| Oct 16, 2025 | 84.50 | 85.22 | 82.70 | 82.99 | 82.99 | -1.25% | 450,685 |
| Oct 15, 2025 | 84.01 | 84.90 | 82.01 | 84.04 | 84.04 | 0.13% | 979,127 |
| Oct 14, 2025 | 79.60 | 84.43 | 78.50 | 83.93 | 83.93 | 9.36% | 1,478,495 |
| Oct 13, 2025 | 80.30 | 82.47 | 75.95 | 76.75 | 76.75 | -6.94% | 1,462,421 |