Mughal Iron & Steel Industries Limited (PSX:MUGHALC)
Pakistan · Delayed Price · Currency is PKR 71.72
+3.75 (5.52%)
At close: Jan 9, 2026
PSX:MUGHALC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 68.50 | 73.00 | 67.00 | 71.72 | 71.72 | 5.52% | 12,884 |
| Jan 8, 2026 | 68.00 | 68.10 | 67.60 | 67.97 | 67.97 | -2.89% | 1,923 |
| Jan 7, 2026 | 68.20 | 70.00 | 66.01 | 69.99 | 69.99 | 2.91% | 4,001 |
| Jan 6, 2026 | 70.10 | 70.10 | 65.11 | 68.01 | 68.01 | -2.88% | 1,963 |
| Jan 5, 2026 | 71.62 | 78.00 | 64.52 | 70.03 | 70.03 | -2.18% | 4,095 |
| Jan 2, 2026 | 79.99 | 79.99 | 69.53 | 71.59 | 71.59 | -7.15% | 12,626 |
| Jan 1, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | 866 |
| Dec 31, 2025 | 80.69 | 80.69 | 78.00 | 77.10 | 77.10 | - | 70 |
| Dec 30, 2025 | 82.25 | 82.28 | 74.51 | 77.10 | 77.10 | -6.60% | 3,858 |
| Dec 29, 2025 | 84.98 | 84.99 | 81.00 | 82.55 | 82.55 | -0.40% | 18,970 |
| Dec 26, 2025 | 80.00 | 85.00 | 73.10 | 82.88 | 82.88 | 6.56% | 51,264 |
| Dec 24, 2025 | 79.26 | 79.26 | 77.01 | 77.78 | 77.78 | 7.95% | 52,682 |
| Dec 23, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 10.00% | 35,409 |
| Dec 22, 2025 | 69.80 | 69.80 | 65.00 | 65.50 | 65.50 | -0.55% | 6,794 |
| Dec 19, 2025 | 72.99 | 73.81 | 60.50 | 65.86 | 65.86 | -1.85% | 6,283 |
| Dec 18, 2025 | 65.64 | 67.10 | 60.00 | 67.10 | 67.10 | 10.00% | 116,333 |
| Dec 17, 2025 | 60.00 | 62.70 | 59.01 | 61.00 | 61.00 | 7.02% | 30,087 |
| Dec 16, 2025 | 59.70 | 59.75 | 55.61 | 57.00 | 57.00 | - | 364 |
| Dec 15, 2025 | 58.00 | 59.25 | 56.50 | 57.00 | 57.00 | -0.44% | 16,035 |
| Dec 12, 2025 | 58.72 | 60.00 | 57.25 | 57.25 | 57.25 | 2.23% | 22,057 |
| Dec 11, 2025 | 60.00 | 63.07 | 56.00 | 56.00 | 56.00 | -2.34% | 6,156 |
| Dec 10, 2025 | 57.24 | 59.50 | 57.24 | 57.34 | 57.34 | 2.54% | 32,038 |
| Dec 9, 2025 | 54.00 | 56.00 | 51.51 | 55.92 | 55.92 | 3.56% | 17,865 |
| Dec 8, 2025 | 50.50 | 51.98 | 50.50 | 54.00 | 54.00 | - | 79 |
| Dec 3, 2025 | 50.14 | 54.00 | 49.18 | 54.00 | 54.00 | -1.15% | 910 |
| Dec 2, 2025 | 52.00 | 54.88 | 52.00 | 54.63 | 54.63 | -1.16% | 2,102 |
| Dec 1, 2025 | 54.90 | 55.50 | 53.50 | 55.27 | 55.27 | 3.79% | 12,002 |
| 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 |