Mughal Iron & Steel Industries Limited (PSX:MUGHAL)
Pakistan · Delayed Price · Currency is PKR 84.72
-1.96 (-2.26%)
At close: Jun 17, 2026
PSX:MUGHAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 71.10 | 72.65 | 71.01 | 72.13 | 72.13 | 0.90% | 483,539 |
| May 14, 2026 | 72.52 | 73.00 | 71.01 | 71.49 | 71.49 | -1.28% | 376,861 |
| May 13, 2026 | 74.78 | 74.78 | 72.01 | 72.42 | 72.42 | -1.91% | 693,855 |
| May 12, 2026 | 76.49 | 76.49 | 73.44 | 73.83 | 73.83 | -2.24% | 554,331 |
| May 11, 2026 | 75.50 | 75.84 | 74.50 | 75.52 | 75.52 | -0.93% | 356,560 |
| May 8, 2026 | 76.00 | 77.00 | 75.00 | 76.23 | 76.23 | -1.60% | 517,021 |
| May 7, 2026 | 76.01 | 78.70 | 75.30 | 77.47 | 77.47 | 1.89% | 1,867,409 |
| May 6, 2026 | 72.18 | 77.00 | 72.18 | 76.03 | 76.03 | 8.06% | 1,778,855 |
| 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 |