Mughal Iron & Steel Industries Limited (PSX:MUGHAL)
Pakistan · Delayed Price · Currency is PKR 78.49
-0.51 (-0.65%)
At close: Aug 20, 2026
PSX:MUGHAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 79.78 | 80.45 | 78.51 | 79.39 | 79.39 | -0.51% | 474,307 |
| Jul 21, 2026 | 83.00 | 83.06 | 79.22 | 79.80 | 79.80 | -2.03% | 1,300,250 |
| Jul 20, 2026 | 81.00 | 81.70 | 80.19 | 81.45 | 81.45 | -0.85% | 251,947 |
| Jul 17, 2026 | 83.29 | 83.88 | 81.78 | 82.15 | 82.15 | -1.52% | 424,432 |
| Jul 16, 2026 | 82.21 | 83.98 | 82.00 | 83.42 | 83.42 | 1.52% | 820,056 |
| Jul 15, 2026 | 81.73 | 84.00 | 81.50 | 82.17 | 82.17 | 1.13% | 720,735 |
| Jul 14, 2026 | 84.00 | 84.00 | 80.65 | 81.25 | 81.25 | -5.48% | 1,519,564 |
| Jul 13, 2026 | 86.00 | 87.00 | 84.15 | 85.96 | 85.96 | -3.37% | 1,112,950 |
| Jul 10, 2026 | 89.40 | 90.50 | 88.50 | 88.96 | 88.96 | 0.26% | 748,397 |
| Jul 9, 2026 | 87.00 | 89.00 | 85.50 | 88.73 | 88.73 | 1.53% | 1,281,336 |
| Jul 8, 2026 | 90.20 | 91.40 | 83.51 | 87.39 | 87.39 | -5.59% | 3,895,107 |
| Jul 7, 2026 | 91.00 | 94.25 | 91.00 | 92.56 | 92.56 | 1.85% | 4,012,284 |
| Jul 6, 2026 | 89.06 | 92.37 | 89.05 | 90.88 | 90.88 | 2.16% | 2,507,818 |
| Jul 3, 2026 | 89.89 | 89.89 | 88.53 | 88.96 | 88.96 | -0.98% | 855,175 |
| Jul 2, 2026 | 89.20 | 92.00 | 88.41 | 89.84 | 89.84 | 1.69% | 4,129,237 |
| Jul 1, 2026 | 88.00 | 89.85 | 87.52 | 88.35 | 88.35 | 0.84% | 2,287,765 |
| Jun 30, 2026 | 87.00 | 87.90 | 86.52 | 87.61 | 87.61 | 0.92% | 1,909,251 |
| Jun 29, 2026 | 86.00 | 88.98 | 85.05 | 86.81 | 86.81 | 0.37% | 2,409,260 |
| Jun 24, 2026 | 84.42 | 86.90 | 84.00 | 86.49 | 86.49 | 2.71% | 1,280,819 |
| Jun 23, 2026 | 84.21 | 85.00 | 83.52 | 84.21 | 84.21 | -0.30% | 548,343 |
| Jun 22, 2026 | 84.50 | 85.70 | 84.20 | 84.46 | 84.46 | 0.33% | 713,002 |
| Jun 19, 2026 | 85.05 | 85.85 | 82.75 | 84.18 | 84.18 | -1.02% | 779,877 |
| Jun 18, 2026 | 85.50 | 86.95 | 84.00 | 85.05 | 85.05 | 0.39% | 1,088,757 |
| Jun 17, 2026 | 86.70 | 87.40 | 84.00 | 84.72 | 84.72 | -2.26% | 1,702,745 |
| Jun 16, 2026 | 87.60 | 88.60 | 86.50 | 86.68 | 86.68 | -0.63% | 2,372,010 |
| Jun 15, 2026 | 89.99 | 89.99 | 85.00 | 87.23 | 87.23 | 5.25% | 3,092,328 |
| Jun 12, 2026 | 81.49 | 84.49 | 80.02 | 82.88 | 82.88 | 3.64% | 3,907,280 |
| Jun 11, 2026 | 79.00 | 80.20 | 78.51 | 79.97 | 79.97 | -0.66% | 1,702,919 |
| Jun 10, 2026 | 77.60 | 81.81 | 76.50 | 80.50 | 80.50 | 3.72% | 5,295,534 |
| Jun 9, 2026 | 77.50 | 78.00 | 77.00 | 77.61 | 77.61 | 2.12% | 858,195 |