Mughal Iron & Steel Industries Limited (PSX:MUGHALC)
Pakistan · Delayed Price · Currency is PKR 53.25
+0.28 (0.53%)
At close: Nov 28, 2025
PSX:MUGHALC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 55.80 | 56.40 | 52.32 | 53.25 | 53.25 | 0.53% | 15,690 |
| Nov 27, 2025 | 50.10 | 55.20 | 50.10 | 52.97 | 52.97 | 5.04% | 477,277 |
| Nov 26, 2025 | 49.00 | 49.14 | 48.50 | 50.43 | 50.43 | - | 453 |
| Nov 25, 2025 | 50.50 | 51.00 | 46.50 | 50.43 | 50.43 | -0.08% | 11,163 |
| Nov 24, 2025 | 52.60 | 52.60 | 50.00 | 50.47 | 50.47 | -3.99% | 1,116 |
| Nov 21, 2025 | 52.50 | 53.90 | 52.50 | 52.57 | 52.57 | -1.18% | 1,320 |
| Nov 20, 2025 | 54.25 | 54.40 | 53.00 | 53.20 | 53.20 | -0.28% | 11,636 |
| Nov 19, 2025 | 50.00 | 53.35 | 49.99 | 53.35 | 53.35 | 10.00% | 220,084 |
| Nov 18, 2025 | 48.50 | 48.52 | 48.50 | 48.50 | 48.50 | -2.98% | 22,030 |
| Nov 17, 2025 | 47.50 | 50.00 | 47.50 | 49.99 | 49.99 | -0.02% | 1,797 |
| Nov 13, 2025 | 46.55 | 46.60 | 46.55 | 50.00 | 50.00 | - | 156 |
| Nov 12, 2025 | 51.24 | 51.24 | 46.75 | 50.00 | 50.00 | - | 284 |
| Nov 11, 2025 | 45.02 | 49.89 | 45.02 | 50.00 | 50.00 | - | 82 |
| Nov 7, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 50.00 | -1.79% | 2,050 |
| Nov 6, 2025 | 49.00 | 51.00 | 49.00 | 50.91 | 50.91 | 3.83% | 30,173 |
| Nov 5, 2025 | 48.85 | 49.10 | 48.00 | 49.03 | 49.03 | 4.32% | 12,875 |
| Nov 4, 2025 | 48.00 | 48.89 | 47.00 | 47.00 | 47.00 | -2.41% | 7,410 |
| Nov 3, 2025 | 48.35 | 48.35 | 47.00 | 48.16 | 48.16 | 3.57% | 23,549 |
| Oct 31, 2025 | 47.50 | 47.50 | 46.50 | 46.50 | 46.50 | -1.86% | 3,069 |
| Oct 30, 2025 | 46.50 | 47.50 | 46.50 | 47.38 | 47.38 | 0.81% | 11,670 |
| Oct 29, 2025 | 46.99 | 47.35 | 46.50 | 47.00 | 47.00 | 0.88% | 37,919 |
| Oct 28, 2025 | 46.00 | 47.00 | 43.06 | 46.59 | 46.59 | 0.19% | 195,456 |
| Oct 27, 2025 | 45.00 | 47.00 | 45.00 | 46.50 | 46.50 | -0.58% | 245,903 |
| Oct 24, 2025 | 46.50 | 47.00 | 46.50 | 46.77 | 46.77 | 0.58% | 277,627 |
| Oct 23, 2025 | 46.01 | 47.40 | 46.00 | 46.50 | 46.50 | -3.85% | 20,296 |
| Oct 22, 2025 | 45.01 | 48.38 | 45.01 | 48.36 | 48.36 | 4.31% | 33,279 |
| Oct 21, 2025 | 47.00 | 47.00 | 46.01 | 46.36 | 46.36 | 0.78% | 41,013 |
| Oct 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.08% | 541 |
| Oct 17, 2025 | 46.00 | 46.50 | 46.00 | 46.50 | 46.50 | - | 10,761 |
| Oct 16, 2025 | 45.94 | 46.55 | 45.94 | 46.50 | 46.50 | 3.33% | 21,446 |
| Oct 15, 2025 | 44.00 | 45.98 | 44.00 | 45.00 | 45.00 | 0.29% | 7,768 |
| Oct 14, 2025 | 43.50 | 44.87 | 43.50 | 44.87 | 44.87 | 4.59% | 3,304 |
| Oct 13, 2025 | 43.50 | 43.50 | 42.90 | 42.90 | 42.90 | -2.50% | 30,800 |
| Oct 10, 2025 | 43.50 | 44.00 | 43.50 | 44.00 | 44.00 | - | 12,535 |
| Oct 9, 2025 | 44.65 | 45.00 | 44.00 | 44.00 | 44.00 | -2.33% | 16,387 |
| Oct 8, 2025 | 44.00 | 47.95 | 43.50 | 45.05 | 45.05 | 2.25% | 55,341 |
| Oct 7, 2025 | 43.06 | 43.46 | 43.06 | 44.06 | 44.06 | - | 366 |
| Oct 6, 2025 | 45.00 | 45.00 | 44.05 | 44.06 | 44.06 | -2.09% | 18,284 |
| Oct 3, 2025 | 45.05 | 45.05 | 45.00 | 45.00 | 45.00 | - | 1,222 |
| Oct 2, 2025 | 45.00 | 45.21 | 45.00 | 45.00 | 45.00 | - | 6,311 |
| Oct 1, 2025 | 45.00 | 45.01 | 45.00 | 45.00 | 45.00 | -2.09% | 1,896 |
| Sep 30, 2025 | 45.25 | 46.40 | 45.00 | 45.96 | 45.96 | 1.57% | 28,974 |
| Sep 29, 2025 | 47.47 | 47.47 | 45.09 | 45.25 | 45.25 | -0.48% | 51,272 |
| Sep 26, 2025 | 45.01 | 45.50 | 45.00 | 45.47 | 45.47 | 0.82% | 43,754 |
| Sep 25, 2025 | 46.00 | 46.00 | 44.06 | 45.10 | 45.10 | -0.33% | 2,587 |
| Sep 24, 2025 | 45.60 | 45.60 | 45.25 | 45.25 | 45.25 | -0.77% | 7,003 |
| Sep 23, 2025 | 46.01 | 47.14 | 45.31 | 45.60 | 45.60 | -0.74% | 14,318 |
| Sep 22, 2025 | 42.79 | 46.37 | 42.79 | 45.94 | 45.94 | 8.99% | 426,367 |
| Sep 19, 2025 | 42.11 | 42.74 | 39.00 | 42.15 | 42.15 | -0.52% | 40,667 |
| Sep 18, 2025 | 41.99 | 42.70 | 41.99 | 42.37 | 42.37 | 0.45% | 24,006 |