PSX:MUGHAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	76.00	76.75	75.10	76.00	76.00	-1.96%	408,870
Jun 5, 2026	75.90	78.90	75.72	77.52	77.52	2.76%	2,027,407
Jun 4, 2026	74.31	75.81	74.31	75.44	75.44	1.13%	357,423
Jun 3, 2026	75.00	75.35	74.01	74.60	74.60	-1.37%	451,150
Jun 2, 2026	74.42	76.00	74.42	75.64	75.64	1.64%	789,758
Jun 1, 2026	76.05	76.48	74.01	74.42	74.42	-2.80%	1,049,672
May 29, 2026	76.50	79.07	75.68	76.56	76.56	1.16%	2,098,961
May 25, 2026	75.62	77.00	74.60	75.68	75.68	3.60%	1,408,102
May 22, 2026	73.82	74.58	72.61	73.05	73.05	-0.12%	786,639
May 21, 2026	73.00	73.78	72.51	73.14	73.14	2.25%	477,344
May 20, 2026	70.01	71.87	70.01	71.53	71.53	1.50%	217,907
May 19, 2026	71.00	71.88	70.00	70.47	70.47	0.51%	175,282
May 18, 2026	71.97	71.97	69.95	70.11	70.11	-2.80%	438,160