PSX:MUGHAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	70.00	73.50	70.00	72.92	72.92	1.38%	762,361
Sep 10, 2026	74.89	75.19	71.00	71.93	71.93	-4.20%	533,031
Sep 9, 2026	74.80	75.39	74.20	75.08	75.08	0.64%	259,514
Sep 8, 2026	76.95	76.95	73.85	74.60	74.60	-2.48%	552,960
Sep 7, 2026	77.00	77.45	76.43	76.50	76.50	-1.20%	178,191
Sep 4, 2026	78.00	78.00	77.02	77.43	77.43	-0.23%	162,721
Sep 3, 2026	77.98	78.90	77.40	77.61	77.61	0.17%	520,122
Sep 2, 2026	78.00	78.31	77.05	77.48	77.48	-1.06%	224,270
Sep 1, 2026	79.00	79.47	78.00	78.31	78.31	-0.57%	188,159
Aug 31, 2026	77.50	81.14	77.50	78.76	78.76	1.17%	1,064,389
Aug 28, 2026	78.98	79.95	77.51	77.85	77.85	-0.65%	324,834
Aug 27, 2026	79.00	79.90	78.18	78.36	78.36	-0.60%	416,629
Aug 25, 2026	78.75	79.00	78.20	78.83	78.83	0.38%	270,623
Aug 24, 2026	77.88	79.79	77.85	78.53	78.53	0.83%	374,433
Aug 21, 2026	79.00	79.10	77.01	77.88	77.88	-0.78%	594,431
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