Mughal Iron & Steel Industries Limited (PSX:MUGHAL)
Pakistan · Delayed Price · Currency is PKR 70.36
-0.38 (-0.54%)
At close: May 5, 2026
PSX:MUGHAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 69.00 | 71.00 | 68.55 | 70.36 | 70.36 | -0.54% | 300,752 |
| May 4, 2026 | 74.00 | 74.00 | 69.40 | 70.74 | 70.74 | 1.06% | 576,683 |
| Apr 30, 2026 | 71.00 | 71.00 | 67.00 | 70.00 | 70.00 | -3.07% | 1,820,049 |
| Apr 29, 2026 | 75.75 | 76.97 | 70.90 | 72.22 | 72.22 | -4.92% | 1,265,776 |
| Apr 28, 2026 | 74.10 | 76.50 | 73.00 | 75.96 | 75.96 | -1.26% | 919,029 |
| Apr 27, 2026 | 76.38 | 77.38 | 75.00 | 76.93 | 76.93 | 0.71% | 622,196 |
| Apr 24, 2026 | 74.51 | 77.55 | 72.06 | 76.39 | 76.39 | 0.90% | 1,246,370 |
| Apr 23, 2026 | 77.79 | 78.00 | 75.01 | 75.71 | 75.71 | -3.06% | 1,055,924 |
| Apr 22, 2026 | 81.00 | 82.00 | 77.80 | 78.10 | 78.10 | -3.94% | 1,358,313 |
| Apr 21, 2026 | 81.01 | 82.40 | 81.01 | 81.30 | 81.30 | 0.61% | 811,575 |
| Apr 20, 2026 | 82.00 | 83.99 | 77.25 | 80.81 | 80.81 | -2.88% | 1,598,652 |
| Apr 17, 2026 | 80.62 | 84.49 | 80.61 | 83.21 | 83.21 | 4.18% | 2,560,081 |
| Apr 16, 2026 | 77.00 | 80.05 | 77.00 | 79.87 | 79.87 | 4.97% | 2,016,729 |
| Apr 15, 2026 | 76.00 | 77.90 | 75.95 | 76.09 | 76.09 | 3.23% | 1,483,496 |
| Apr 14, 2026 | 72.50 | 74.50 | 72.25 | 73.71 | 73.71 | 5.24% | 2,087,877 |
| Apr 13, 2026 | 71.00 | 72.49 | 69.81 | 70.04 | 70.04 | -7.46% | 3,152,397 |
| Apr 10, 2026 | 71.48 | 76.48 | 71.48 | 75.69 | 75.69 | 5.92% | 2,440,523 |
| Apr 9, 2026 | 69.70 | 72.85 | 67.01 | 71.46 | 71.46 | 4.89% | 3,085,372 |
| Apr 8, 2026 | 68.13 | 68.13 | 67.10 | 68.13 | 68.13 | 9.99% | 1,423,762 |
| Apr 7, 2026 | 61.01 | 62.35 | 61.00 | 61.94 | 61.94 | -0.06% | 528,398 |
| Apr 6, 2026 | 60.98 | 63.00 | 60.11 | 61.98 | 61.98 | 1.64% | 1,332,624 |
| Apr 3, 2026 | 60.00 | 61.87 | 60.00 | 60.98 | 60.98 | -2.39% | 818,058 |
| Apr 2, 2026 | 64.50 | 64.50 | 61.00 | 62.47 | 62.47 | -5.39% | 1,754,077 |
| Apr 1, 2026 | 63.50 | 68.40 | 59.00 | 66.03 | 66.03 | 6.06% | 4,221,531 |
| Mar 31, 2026 | 62.81 | 63.90 | 62.00 | 62.26 | 62.26 | -0.43% | 1,611,227 |
| Mar 30, 2026 | 68.00 | 68.00 | 62.40 | 62.53 | 62.53 | -7.92% | 1,018,977 |
| Mar 27, 2026 | 71.00 | 71.50 | 65.10 | 67.91 | 67.91 | -4.01% | 866,809 |
| Mar 26, 2026 | 72.02 | 72.50 | 70.02 | 70.75 | 70.75 | -3.40% | 865,272 |
| Mar 25, 2026 | 69.95 | 73.98 | 68.00 | 73.24 | 73.24 | 6.72% | 1,215,325 |
| Mar 24, 2026 | 71.01 | 71.68 | 68.50 | 68.63 | 68.63 | -0.42% | 327,305 |
| 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 |