PSX:MUGHAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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