Mughal Iron & Steel Industries Limited (PSX:MUGHALC)
Pakistan · Delayed Price · Currency is PKR 41.11
+0.01 (0.02%)
At close: Aug 22, 2025
PSX:MUGHALC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 42.00 | 42.00 | 41.10 | 41.11 | 41.11 | 0.02% | 3,200 |
| Aug 21, 2025 | 42.60 | 43.15 | 41.01 | 41.10 | 41.10 | -3.41% | 17,373 |
| Aug 20, 2025 | 43.94 | 43.94 | 40.01 | 42.55 | 42.55 | -0.40% | 103,077 |
| Aug 19, 2025 | 39.99 | 43.34 | 39.99 | 42.72 | 42.72 | 8.43% | 227,160 |
| Aug 18, 2025 | 39.94 | 40.00 | 39.16 | 39.40 | 39.40 | -0.05% | 30,679 |
| Aug 15, 2025 | 41.49 | 41.49 | 38.54 | 39.42 | 39.42 | 1.08% | 4,352 |
| Aug 13, 2025 | 37.60 | 39.71 | 37.60 | 39.00 | 39.00 | 3.45% | 5,801 |
| Aug 12, 2025 | 37.50 | 39.00 | 37.50 | 37.70 | 37.70 | -0.79% | 2,024 |
| Aug 11, 2025 | 37.55 | 38.89 | 37.55 | 38.00 | 38.00 | 1.33% | 1,428 |
| Aug 8, 2025 | 37.55 | 38.02 | 37.50 | 37.50 | 37.50 | -0.71% | 16,269 |
| Aug 7, 2025 | 38.52 | 39.36 | 37.75 | 37.77 | 37.77 | -0.66% | 3,789 |
| Aug 6, 2025 | 39.45 | 39.48 | 38.00 | 38.02 | 38.02 | -1.25% | 16,691 |
| Aug 5, 2025 | 39.70 | 39.99 | 38.50 | 38.50 | 38.50 | -3.02% | 13,845 |
| Aug 4, 2025 | 39.34 | 40.00 | 39.20 | 39.70 | 39.70 | 0.94% | 21,554 |
| Aug 1, 2025 | 40.26 | 41.00 | 38.95 | 39.33 | 39.33 | 2.26% | 36,523 |
| Jul 31, 2025 | 40.24 | 40.24 | 38.40 | 38.46 | 38.46 | -1.56% | 3,898 |
| Jul 30, 2025 | 40.24 | 40.24 | 38.03 | 39.07 | 39.07 | - | 265 |
| Jul 29, 2025 | 40.39 | 40.39 | 39.02 | 39.07 | 39.07 | -0.26% | 1,332 |
| Jul 28, 2025 | 39.60 | 41.50 | 39.00 | 39.17 | 39.17 | -0.84% | 1,840 |
| Jul 25, 2025 | 41.95 | 41.95 | 39.50 | 39.50 | 39.50 | 2.20% | 2,503 |
| Jul 24, 2025 | 38.00 | 40.38 | 38.00 | 38.65 | 38.65 | - | 200 |
| Jul 23, 2025 | 39.05 | 39.49 | 38.16 | 38.65 | 38.65 | -1.48% | 9,171 |
| Jul 22, 2025 | 39.50 | 39.69 | 39.00 | 39.23 | 39.23 | -1.90% | 5,433 |
| Jul 21, 2025 | 40.06 | 40.11 | 39.99 | 39.99 | 39.99 | -1.38% | 2,910 |
| Jul 18, 2025 | 40.11 | 40.59 | 40.00 | 40.55 | 40.55 | 0.37% | 6,321 |
| Jul 17, 2025 | 40.15 | 40.99 | 40.15 | 40.40 | 40.40 | -0.86% | 5,416 |
| Jul 16, 2025 | 40.25 | 40.99 | 40.25 | 40.75 | 40.75 | - | 125 |
| Jul 15, 2025 | 41.00 | 41.49 | 40.75 | 40.75 | 40.75 | -0.68% | 7,090 |
| Jul 14, 2025 | 41.72 | 41.72 | 41.00 | 41.03 | 41.03 | -1.65% | 17,136 |
| Jul 11, 2025 | 41.45 | 42.00 | 40.56 | 41.72 | 41.72 | 2.38% | 40,393 |
| Jul 10, 2025 | 41.99 | 41.99 | 40.75 | 40.75 | 40.75 | -0.12% | 1,541 |
| Jul 9, 2025 | 40.01 | 41.00 | 40.01 | 40.80 | 40.80 | -1.21% | 2,238 |
| Jul 8, 2025 | 40.50 | 42.00 | 40.15 | 41.30 | 41.30 | 1.45% | 3,437 |
| Jul 7, 2025 | 40.70 | 41.49 | 40.66 | 40.71 | 40.71 | -0.95% | 15,337 |
| Jul 4, 2025 | 41.99 | 41.99 | 40.25 | 41.10 | 41.10 | 0.42% | 12,003 |
| Jul 3, 2025 | 40.85 | 41.96 | 40.30 | 40.93 | 40.93 | 0.20% | 56,424 |
| Jul 2, 2025 | 42.99 | 42.99 | 40.75 | 40.85 | 40.85 | -1.14% | 23,168 |
| Jul 1, 2025 | 42.99 | 42.99 | 41.03 | 41.32 | 41.32 | -1.62% | 5,495 |
| Jun 30, 2025 | 40.10 | 42.49 | 40.10 | 42.00 | 42.00 | 0.07% | 36,900 |
| Jun 27, 2025 | 40.00 | 42.98 | 40.00 | 41.97 | 41.97 | 4.14% | 54,647 |
| Jun 26, 2025 | 41.15 | 42.69 | 40.13 | 40.30 | 40.30 | -2.02% | 19,139 |
| Jun 25, 2025 | 41.00 | 43.00 | 40.51 | 41.13 | 41.13 | -2.12% | 13,170 |
| Jun 24, 2025 | 41.00 | 43.00 | 38.00 | 42.02 | 42.02 | 6.84% | 125,266 |
| Jun 23, 2025 | 40.10 | 42.00 | 39.22 | 39.33 | 39.33 | -9.75% | 207,452 |
| Jun 20, 2025 | 45.00 | 47.98 | 43.45 | 43.58 | 43.58 | -4.53% | 36,745 |
| Jun 19, 2025 | 50.89 | 50.89 | 44.75 | 45.65 | 45.65 | -7.91% | 78,515 |