PSX:MUGHAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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