Mughal Iron & Steel Industries Limited (PSX:MUGHAL)
Pakistan · Delayed Price · Currency is PKR 75.11
+1.68 (2.29%)
At close: Aug 29, 2025
PSX:MUGHAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 73.50 | 76.88 | 73.50 | 75.11 | 75.11 | 2.29% | 3,993,511 |
| Aug 28, 2025 | 75.10 | 75.76 | 72.00 | 73.43 | 73.43 | -2.56% | 2,497,159 |
| Aug 27, 2025 | 75.94 | 77.90 | 75.00 | 75.36 | 75.36 | -0.42% | 2,147,062 |
| Aug 26, 2025 | 75.00 | 76.44 | 74.50 | 75.68 | 75.68 | 0.73% | 946,670 |
| Aug 25, 2025 | 77.50 | 77.50 | 74.95 | 75.13 | 75.13 | -2.48% | 2,330,010 |
| Aug 22, 2025 | 78.30 | 79.00 | 76.50 | 77.04 | 77.04 | -1.56% | 1,383,265 |
| Aug 21, 2025 | 79.49 | 80.24 | 75.99 | 78.26 | 78.26 | -0.80% | 4,916,199 |
| Aug 20, 2025 | 79.00 | 82.50 | 77.10 | 78.89 | 78.89 | 1.28% | 17,059,900 |
| Aug 19, 2025 | 71.50 | 77.89 | 71.50 | 77.89 | 77.89 | 10.00% | 17,799,840 |
| Aug 18, 2025 | 69.00 | 71.32 | 69.00 | 70.81 | 70.81 | 3.61% | 6,746,569 |
| Aug 15, 2025 | 64.78 | 69.38 | 64.60 | 68.34 | 68.34 | 5.89% | 8,636,286 |
| Aug 13, 2025 | 64.35 | 66.47 | 63.90 | 64.54 | 64.54 | 0.40% | 2,872,763 |
| Aug 12, 2025 | 64.00 | 65.50 | 64.00 | 64.28 | 64.28 | 0.70% | 2,179,358 |
| Aug 11, 2025 | 63.98 | 64.43 | 63.52 | 63.83 | 63.83 | 0.11% | 301,283 |
| Aug 8, 2025 | 63.99 | 64.60 | 63.35 | 63.76 | 63.76 | 0.54% | 844,187 |
| Aug 7, 2025 | 63.52 | 64.73 | 63.07 | 63.42 | 63.42 | -0.46% | 1,370,380 |
| Aug 6, 2025 | 65.49 | 65.86 | 63.02 | 63.71 | 63.71 | -2.33% | 2,407,534 |
| Aug 5, 2025 | 65.40 | 66.90 | 65.00 | 65.23 | 65.23 | 0.49% | 3,309,839 |
| Aug 4, 2025 | 64.58 | 65.85 | 64.06 | 64.91 | 64.91 | 0.51% | 1,228,929 |
| Aug 1, 2025 | 65.00 | 65.47 | 64.06 | 64.58 | 64.58 | -0.31% | 433,153 |
| Jul 31, 2025 | 66.51 | 66.51 | 64.51 | 64.78 | 64.78 | -1.76% | 1,273,475 |
| Jul 30, 2025 | 66.61 | 67.38 | 65.12 | 65.94 | 65.94 | -0.95% | 861,671 |
| Jul 29, 2025 | 68.20 | 68.49 | 66.30 | 66.57 | 66.57 | -2.05% | 2,506,169 |
| Jul 28, 2025 | 68.70 | 70.75 | 67.55 | 67.96 | 67.96 | 0.10% | 5,179,469 |
| Jul 25, 2025 | 66.90 | 68.25 | 66.90 | 67.89 | 67.89 | 2.34% | 2,364,580 |
| Jul 24, 2025 | 67.00 | 67.00 | 66.20 | 66.34 | 66.34 | 0.05% | 391,749 |
| Jul 23, 2025 | 67.50 | 67.60 | 66.00 | 66.31 | 66.31 | -1.00% | 635,724 |
| Jul 22, 2025 | 67.51 | 67.84 | 66.71 | 66.98 | 66.98 | -0.46% | 364,243 |
| Jul 21, 2025 | 67.05 | 68.00 | 67.00 | 67.29 | 67.29 | -0.43% | 149,173 |
| Jul 18, 2025 | 69.39 | 69.80 | 67.00 | 67.58 | 67.58 | -1.60% | 375,310 |
| Jul 17, 2025 | 68.00 | 69.00 | 67.15 | 68.68 | 68.68 | 1.15% | 572,301 |
| Jul 16, 2025 | 67.00 | 68.48 | 66.55 | 67.90 | 67.90 | 0.64% | 599,677 |
| Jul 15, 2025 | 69.80 | 70.00 | 67.25 | 67.47 | 67.47 | -3.37% | 1,415,583 |
| Jul 14, 2025 | 71.00 | 71.00 | 69.50 | 69.82 | 69.82 | -1.23% | 671,699 |
| Jul 11, 2025 | 70.44 | 71.38 | 69.77 | 70.69 | 70.69 | 0.35% | 1,317,116 |
| Jul 10, 2025 | 70.20 | 71.80 | 70.20 | 70.44 | 70.44 | 0.53% | 1,195,854 |
| Jul 9, 2025 | 71.00 | 71.38 | 69.48 | 70.07 | 70.07 | -0.96% | 925,712 |
| Jul 8, 2025 | 71.89 | 71.89 | 70.50 | 70.75 | 70.75 | -0.65% | 667,290 |
| Jul 7, 2025 | 72.49 | 72.50 | 70.50 | 71.21 | 71.21 | 0.11% | 2,211,069 |
| Jul 4, 2025 | 72.00 | 72.99 | 70.50 | 71.13 | 71.13 | -2.31% | 1,070,386 |
| Jul 3, 2025 | 72.40 | 76.95 | 71.00 | 72.81 | 72.81 | 1.39% | 4,736,788 |
| Jul 2, 2025 | 72.50 | 72.50 | 70.89 | 71.81 | 71.81 | -0.31% | 719,937 |
| Jul 1, 2025 | 72.80 | 72.90 | 71.45 | 72.03 | 72.03 | -0.12% | 469,246 |
| Jun 30, 2025 | 68.30 | 72.88 | 68.30 | 72.12 | 72.12 | 3.12% | 1,732,131 |
| Jun 27, 2025 | 68.84 | 71.99 | 68.40 | 69.94 | 69.94 | 2.27% | 1,241,001 |
| Jun 26, 2025 | 69.01 | 69.95 | 68.02 | 68.39 | 68.39 | -0.39% | 780,894 |
| Jun 25, 2025 | 66.44 | 69.00 | 66.44 | 68.66 | 68.66 | 3.34% | 1,381,622 |
| Jun 24, 2025 | 64.99 | 66.45 | 62.85 | 66.44 | 66.44 | 9.98% | 3,183,183 |
| Jun 23, 2025 | 66.00 | 66.00 | 60.26 | 60.41 | 60.41 | -9.77% | 2,007,731 |
| Jun 20, 2025 | 72.11 | 72.50 | 65.82 | 66.95 | 66.95 | -6.88% | 1,667,391 |