PSX:MUGHAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	60.99	63.40	60.98	63.02	63.02	4.10%	957,082
Oct 28, 2026	60.85	60.90	59.63	60.54	60.54	-0.30%	285,900
Oct 27, 2026	59.99	61.50	59.59	60.72	60.72	1.90%	462,072
Oct 26, 2026	59.97	60.24	58.52	59.59	59.59	-0.60%	641,670
Oct 23, 2026	60.71	61.55	59.64	59.95	59.95	-1.95%	435,828
Oct 22, 2026	63.20	63.20	60.90	61.14	61.14	-2.47%	316,306
Oct 21, 2026	62.51	63.49	62.40	62.69	62.69	-0.08%	130,722
Oct 20, 2026	63.40	63.57	62.50	62.74	62.74	-0.54%	193,489
Oct 19, 2026	64.90	64.90	62.95	63.08	63.08	-1.16%	422,330
Oct 16, 2026	65.52	66.00	64.77	65.82	63.82	-0.11%	426,785
Oct 15, 2026	66.50	66.68	65.50	65.89	63.89	-0.66%	524,121
Oct 14, 2026	66.94	66.94	66.20	66.33	64.31	-0.67%	222,828
Oct 13, 2026	66.69	67.24	66.55	66.78	64.75	0.18%	141,398
Oct 12, 2026	67.00	68.20	66.25	66.66	64.63	-1.59%	274,896
Oct 9, 2026	68.25	68.40	63.50	67.74	65.68	-0.43%	158,987
Oct 8, 2026	68.15	68.99	67.75	68.03	65.96	-0.03%	152,337
Oct 7, 2026	68.99	69.87	67.49	68.05	65.98	-1.19%	296,290
Oct 6, 2026	66.00	69.00	66.00	68.87	66.78	3.39%	250,217
Oct 5, 2026	68.70	68.70	63.00	66.61	64.59	-3.04%	330,696
Oct 2, 2026	68.99	69.38	67.95	68.70	66.61	-0.45%	282,511
Oct 1, 2026	69.72	70.05	68.50	69.01	66.91	-0.99%	213,141
Sep 30, 2026	69.96	70.45	69.60	69.70	67.58	-0.26%	234,993
Sep 29, 2026	70.03	70.45	69.70	69.88	67.76	-0.21%	108,611
Sep 28, 2026	70.30	70.70	69.85	70.03	67.90	-0.38%	118,746
Sep 25, 2026	69.79	71.00	69.20	70.30	68.16	0.76%	538,402
Sep 24, 2026	71.49	71.54	69.50	69.77	67.65	-1.86%	494,869
Sep 23, 2026	70.99	71.41	70.10	71.09	68.93	1.59%	927,480
Sep 22, 2026	69.89	71.00	68.56	69.98	67.85	1.29%	904,080
Sep 21, 2026	69.03	69.49	68.22	69.09	66.99	0.86%	455,600
Sep 18, 2026	68.00	69.40	68.00	68.50	66.42	0.78%	904,101
Sep 17, 2026	67.89	68.81	67.51	67.97	65.90	0.12%	1,349,791
Sep 16, 2026	69.85	69.85	67.50	67.89	65.83	-2.82%	902,994
Sep 15, 2026	70.00	73.24	69.21	69.86	67.74	0.85%	2,605,928
Sep 14, 2026	72.01	73.01	68.52	69.27	67.17	-5.01%	741,520
Sep 11, 2026	70.00	73.50	70.00	72.92	70.70	1.38%	762,361
Sep 10, 2026	74.89	75.19	71.00	71.93	69.74	-4.20%	533,031
Sep 9, 2026	74.80	75.39	74.20	75.08	72.80	0.64%	259,514
Sep 8, 2026	76.95	76.95	73.85	74.60	72.33	-2.48%	552,960
Sep 7, 2026	77.00	77.45	76.43	76.50	74.18	-1.20%	178,191
Sep 4, 2026	78.00	78.00	77.02	77.43	75.08	-0.23%	162,721
Sep 3, 2026	77.98	78.90	77.40	77.61	75.25	0.17%	520,122
Sep 2, 2026	78.00	78.31	77.05	77.48	75.13	-1.06%	224,270
Sep 1, 2026	79.00	79.47	78.00	78.31	75.93	-0.57%	188,159
Aug 31, 2026	77.50	81.14	77.50	78.76	76.37	1.17%	1,064,389
Aug 28, 2026	78.98	79.95	77.51	77.85	75.48	-0.65%	324,834
Aug 27, 2026	79.00	79.90	78.18	78.36	75.98	-0.60%	416,629
Aug 25, 2026	78.75	79.00	78.20	78.83	76.43	0.38%	270,623
Aug 24, 2026	77.88	79.79	77.85	78.53	76.14	0.83%	374,433
Aug 21, 2026	79.00	79.10	77.01	77.88	75.51	-0.78%	594,431
Aug 20, 2026	79.50	79.75	78.30	78.49	76.11	-0.65%	212,778