Mughal Iron & Steel Industries Limited (PSX:MUGHALC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
45.96
+0.71 (1.57%)
At close: Sep 30, 2025

PSX:MUGHALC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202545.2546.4045.0045.9645.961.57%28,974
Sep 29, 202547.4747.4745.0945.2545.25-0.48%51,272
Sep 26, 202545.0145.5045.0045.4745.470.82%43,754
Sep 25, 202546.0046.0044.0645.1045.10-0.33%2,587
Sep 24, 202545.6045.6045.2545.2545.25-0.77%7,003
Sep 23, 202546.0147.1445.3145.6045.60-0.74%14,318
Sep 22, 202542.7946.3742.7945.9445.948.99%426,367
Sep 19, 202542.1142.7439.0042.1542.15-0.52%40,667
Sep 18, 202541.9942.7041.9942.3742.370.45%24,006
Sep 17, 202541.9942.4641.9042.1842.182.58%7,608
Sep 16, 202541.0042.4440.1841.1241.12-463
Sep 15, 202541.0142.6240.6541.1241.120.22%4,277
Sep 12, 202540.9942.6440.9241.0341.030.05%6,520
Sep 11, 202541.0142.4541.0041.0141.01-0.15%4,118
Sep 10, 202538.2542.7238.2541.0741.07-0.27%2,330
Sep 9, 202542.9542.9540.0841.1841.18-3.45%6,791
Sep 8, 202539.6642.8038.3442.6542.657.46%50,993
Sep 5, 202540.0040.0038.5039.6939.69-11,324
Sep 4, 202539.8539.8538.5139.6939.69-0.38%16,536
Sep 3, 202539.9839.9938.6839.8439.843.16%2,670
Sep 2, 202539.8040.0038.6038.6238.62-4.50%5,074
Sep 1, 202539.8440.7438.7040.4440.441.10%11,852
Aug 29, 202538.5040.7338.5040.0040.003.84%14,564
Aug 28, 202539.0639.0638.5038.5238.52-3.43%14,973
Aug 27, 202539.1140.7939.1139.8939.890.99%4,817
Aug 26, 202540.2540.2539.5039.5039.50-2.06%12,293
Aug 25, 202541.9841.9840.0040.3340.33-1.90%6,973
Aug 22, 202542.0042.0041.1041.1141.110.02%3,200
Aug 21, 202542.6043.1541.0141.1041.10-3.41%17,373
Aug 20, 202543.9443.9440.0142.5542.55-0.40%103,077
Aug 19, 202539.9943.3439.9942.7242.728.43%227,160
Aug 18, 202539.9440.0039.1639.4039.40-0.05%30,679
Aug 15, 202541.4941.4938.5439.4239.421.08%4,352
Aug 13, 202537.6039.7137.6039.0039.003.45%5,801
Aug 12, 202537.5039.0037.5037.7037.70-0.79%2,024
Aug 11, 202537.5538.8937.5538.0038.001.33%1,428
Aug 8, 202537.5538.0237.5037.5037.50-0.71%16,269
Aug 7, 202538.5239.3637.7537.7737.77-0.66%3,789
Aug 6, 202539.4539.4838.0038.0238.02-1.25%16,691
Aug 5, 202539.7039.9938.5038.5038.50-3.02%13,845
Aug 4, 202539.3440.0039.2039.7039.700.94%21,554
Aug 1, 202540.2641.0038.9539.3339.332.26%36,523
Jul 31, 202540.2440.2438.4038.4638.46-1.56%3,898
Jul 30, 202540.2440.2438.0339.0739.07-265
Jul 29, 202540.3940.3939.0239.0739.07-0.26%1,332
Jul 28, 202539.6041.5039.0039.1739.17-0.84%1,840
Jul 25, 202541.9541.9539.5039.5039.502.20%2,503
Jul 24, 202538.0040.3838.0038.6538.65-200
Jul 23, 202539.0539.4938.1638.6538.65-1.48%9,171
Jul 22, 202539.5039.6939.0039.2339.23-1.90%5,433