PSX:MUGHAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	68.99	69.38	67.95	69.00	69.00	-0.01%	282,511
Oct 1, 2026	69.72	70.05	68.50	69.01	69.01	-0.99%	213,141
Sep 30, 2026	69.96	70.45	69.60	69.70	69.70	-0.26%	234,993
Sep 29, 2026	70.03	70.45	69.70	69.88	69.88	-0.21%	108,611
Sep 28, 2026	70.30	70.70	69.85	70.03	70.03	-0.38%	118,746
Sep 25, 2026	69.79	71.00	69.20	70.30	70.30	0.76%	538,402
Sep 24, 2026	71.49	71.54	69.50	69.77	69.77	-1.86%	494,869
Sep 23, 2026	70.99	71.41	70.10	71.09	71.09	1.59%	927,480
Sep 22, 2026	69.89	71.00	68.56	69.98	69.98	1.29%	904,080
Sep 21, 2026	69.03	69.49	68.22	69.09	69.09	0.86%	455,600
Sep 18, 2026	68.00	69.40	68.00	68.50	68.50	0.78%	904,101
Sep 17, 2026	67.89	68.81	67.51	67.97	67.97	0.12%	1,349,791
Sep 16, 2026	69.85	69.85	67.50	67.89	67.89	-2.82%	902,994
Sep 15, 2026	70.00	73.24	69.21	69.86	69.86	0.85%	2,605,928
Sep 14, 2026	72.01	73.01	68.52	69.27	69.27	-5.01%	741,520
Sep 11, 2026	70.00	73.50	70.00	72.92	72.92	1.38%	762,361
Sep 10, 2026	74.89	75.19	71.00	71.93	71.93	-4.20%	533,031
Sep 9, 2026	74.80	75.39	74.20	75.08	75.08	0.64%	259,514
Sep 8, 2026	76.95	76.95	73.85	74.60	74.60	-2.48%	552,960
Sep 7, 2026	77.00	77.45	76.43	76.50	76.50	-1.20%	178,191
Sep 4, 2026	78.00	78.00	77.02	77.43	77.43	-0.23%	162,721
Sep 3, 2026	77.98	78.90	77.40	77.61	77.61	0.17%	520,122
Sep 2, 2026	78.00	78.31	77.05	77.48	77.48	-1.06%	224,270
Sep 1, 2026	79.00	79.47	78.00	78.31	78.31	-0.57%	188,159
Aug 31, 2026	77.50	81.14	77.50	78.76	78.76	1.17%	1,064,389
Aug 28, 2026	78.98	79.95	77.51	77.85	77.85	-0.65%	324,834
Aug 27, 2026	79.00	79.90	78.18	78.36	78.36	-0.60%	416,629
Aug 25, 2026	78.75	79.00	78.20	78.83	78.83	0.38%	270,623
Aug 24, 2026	77.88	79.79	77.85	78.53	78.53	0.83%	374,433
Aug 21, 2026	79.00	79.10	77.01	77.88	77.88	-0.78%	594,431
Aug 20, 2026	79.50	79.75	78.30	78.49	78.49	-0.65%	212,778
Aug 19, 2026	79.00	80.39	78.89	79.00	79.00	-0.48%	664,465
Aug 18, 2026	80.95	80.95	79.01	79.38	79.38	-1.79%	535,602
Aug 17, 2026	81.06	81.35	80.00	80.83	80.83	0.55%	601,716
Aug 13, 2026	81.01	81.81	80.01	80.39	80.39	-0.75%	551,092
Aug 12, 2026	81.00	81.85	80.51	81.00	81.00	-0.01%	621,685
Aug 11, 2026	82.94	82.94	80.82	81.01	81.01	-2.20%	491,184
Aug 10, 2026	83.21	83.99	81.21	82.83	82.83	-0.37%	655,657
Aug 7, 2026	83.05	83.50	82.11	83.14	83.14	0.23%	365,123
Aug 6, 2026	82.37	83.20	81.01	82.95	82.95	1.20%	615,983
Aug 5, 2026	82.50	82.60	81.80	81.97	81.97	0.60%	250,148
Aug 4, 2026	82.00	82.49	81.01	81.48	81.48	-0.54%	168,715
Aug 3, 2026	83.00	83.01	81.51	81.92	81.92	1.17%	577,190
Jul 31, 2026	82.00	82.00	80.52	80.97	80.97	0.77%	245,093
Jul 30, 2026	80.01	80.99	79.49	80.35	80.35	-0.85%	424,694
Jul 29, 2026	82.00	82.00	80.56	81.04	81.04	-2.41%	525,997
Jul 28, 2026	83.80	84.40	82.80	83.04	83.04	0.30%	898,557
Jul 27, 2026	81.50	83.30	80.59	82.79	82.79	6.07%	1,621,661
Jul 24, 2026	77.00	80.00	76.00	78.05	78.05	-	505,356
Jul 23, 2026	79.39	80.20	77.43	78.05	78.05	-1.69%	480,984