Mughal Iron & Steel Industries Limited (PSX:MUGHAL)
Pakistan · Delayed Price · Currency is PKR 68.92
-0.85 (-1.22%)
At close: Mar 19, 2026
PSX:MUGHAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 68.80 | 69.49 | 66.01 | 68.92 | 68.92 | -1.22% | 177,350 |
| Mar 18, 2026 | 68.99 | 70.50 | 68.30 | 69.77 | 69.77 | 1.17% | 858,664 |
| Mar 17, 2026 | 69.80 | 70.00 | 67.50 | 68.96 | 68.96 | 0.52% | 221,199 |
| Mar 16, 2026 | 71.10 | 72.67 | 68.03 | 68.60 | 68.60 | -3.98% | 486,030 |
| Mar 13, 2026 | 71.90 | 73.99 | 70.01 | 71.44 | 71.44 | -0.39% | 267,051 |
| Mar 12, 2026 | 72.07 | 74.79 | 70.63 | 71.72 | 71.72 | -4.12% | 703,749 |
| Mar 11, 2026 | 71.58 | 77.99 | 71.01 | 74.80 | 74.80 | 5.09% | 1,689,151 |
| Mar 10, 2026 | 68.97 | 71.18 | 68.00 | 71.18 | 71.18 | 10.00% | 798,769 |
| Mar 9, 2026 | 68.00 | 69.00 | 64.71 | 64.71 | 64.71 | -10.00% | 772,023 |
| Mar 6, 2026 | 75.00 | 75.00 | 71.65 | 71.90 | 71.90 | -4.44% | 440,778 |
| Mar 5, 2026 | 73.00 | 75.68 | 71.98 | 75.24 | 75.24 | 3.18% | 997,047 |
| Mar 4, 2026 | 73.49 | 74.70 | 71.01 | 72.92 | 72.92 | -0.64% | 401,937 |
| Mar 3, 2026 | 70.10 | 76.00 | 68.10 | 73.39 | 73.39 | -1.28% | 1,233,294 |
| Mar 2, 2026 | 74.34 | 78.00 | 74.34 | 74.34 | 74.34 | -10.00% | 1,659,269 |
| Feb 27, 2026 | 81.08 | 84.00 | 80.02 | 82.60 | 82.60 | -1.50% | 1,344,104 |
| Feb 26, 2026 | 80.72 | 84.20 | 79.50 | 83.86 | 83.86 | 3.90% | 1,245,745 |
| Feb 25, 2026 | 84.96 | 85.50 | 80.11 | 80.71 | 80.71 | -4.32% | 992,163 |
| Feb 24, 2026 | 81.48 | 85.50 | 77.01 | 84.35 | 84.35 | 4.39% | 2,750,258 |
| Feb 23, 2026 | 84.25 | 84.79 | 79.00 | 80.80 | 80.80 | -3.95% | 699,207 |
| Feb 20, 2026 | 83.00 | 85.00 | 80.10 | 84.12 | 84.12 | 1.88% | 566,941 |
| Feb 19, 2026 | 88.00 | 88.01 | 82.00 | 82.57 | 82.57 | -6.02% | 754,549 |
| Feb 18, 2026 | 87.00 | 88.64 | 85.00 | 87.86 | 87.86 | 1.01% | 655,534 |
| Feb 17, 2026 | 85.10 | 87.80 | 84.60 | 86.98 | 86.98 | 1.20% | 1,091,130 |
| Feb 16, 2026 | 88.75 | 88.75 | 83.50 | 85.95 | 85.95 | -2.78% | 1,129,472 |
| Feb 13, 2026 | 87.97 | 88.99 | 86.15 | 88.41 | 88.41 | 0.72% | 717,965 |
| Feb 12, 2026 | 86.63 | 88.19 | 85.55 | 87.78 | 87.78 | 1.51% | 2,253,670 |
| Feb 11, 2026 | 88.30 | 89.50 | 85.85 | 86.47 | 86.47 | -2.11% | 2,220,651 |
| Feb 10, 2026 | 89.99 | 91.25 | 87.87 | 88.33 | 88.33 | -1.43% | 1,853,603 |
| Feb 9, 2026 | 92.05 | 92.50 | 88.10 | 89.61 | 89.61 | -2.45% | 2,604,434 |
| Feb 6, 2026 | 94.10 | 94.49 | 90.75 | 91.86 | 91.86 | -2.25% | 2,834,478 |
| Feb 4, 2026 | 93.97 | 94.65 | 93.25 | 93.97 | 93.97 | 0.18% | 1,337,211 |
| Feb 3, 2026 | 95.25 | 96.50 | 93.30 | 93.80 | 93.80 | -1.99% | 4,972,810 |
| Feb 2, 2026 | 96.40 | 97.60 | 95.08 | 95.70 | 95.70 | 0.65% | 1,569,482 |
| 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 |