Mughal Iron & Steel Industries Limited (PSX:MUGHALC)
Pakistan · Delayed Price · Currency is PKR 65.40
+4.22 (6.90%)
At close: Nov 6, 2026
PSX:MUGHALC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 62.00 | 67.30 | 62.00 | 65.40 | 65.40 | 6.90% | 576 |
| Nov 5, 2026 | 62.02 | 65.00 | 62.02 | 61.18 | 61.18 | - | 120 |
| Nov 4, 2026 | 57.00 | 64.96 | 57.00 | 61.18 | 61.18 | 1.12% | 121 |
| Nov 3, 2026 | 56.04 | 65.89 | 56.04 | 60.50 | 60.50 | - | 226 |
| Nov 2, 2026 | 66.09 | 66.09 | 60.50 | 60.50 | 60.50 | - | 143 |
| Oct 30, 2026 | 62.01 | 62.01 | 60.50 | 60.50 | 60.50 | -2.42% | 122,488 |
| Oct 29, 2026 | 62.01 | 64.39 | 62.01 | 62.00 | 62.00 | - | 132 |
| Oct 28, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 10,985 |
| Oct 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 3,713 |
| Oct 26, 2026 | 62.00 | 62.00 | 60.51 | 62.00 | 62.00 | - | 1,001 |
| Oct 23, 2026 | 64.98 | 64.98 | 64.98 | 62.00 | 62.00 | - | 4 |
| Oct 22, 2026 | 59.03 | 62.01 | 59.03 | 62.00 | 62.00 | - | 7,578 |
| Oct 21, 2026 | 57.04 | 65.00 | 57.04 | 62.00 | 62.00 | -1.49% | 2,601 |
| Oct 20, 2026 | 64.44 | 64.44 | 64.44 | 62.94 | 62.94 | - | 2 |
| Oct 19, 2026 | 60.00 | 66.00 | 60.00 | 62.94 | 62.94 | -0.47% | 213 |
| Oct 16, 2026 | 64.29 | 66.00 | 60.05 | 64.94 | 63.24 | - | 289 |
| Oct 15, 2026 | 63.95 | 64.94 | 61.01 | 64.94 | 63.24 | 4.37% | 1,440 |
| Oct 14, 2026 | 66.05 | 66.05 | 59.23 | 62.22 | 60.59 | -4.25% | 1,868 |
| Oct 13, 2026 | 61.12 | 64.99 | 61.12 | 64.98 | 63.28 | - | 217 |
| Oct 12, 2026 | 64.98 | 64.98 | 61.01 | 64.98 | 63.28 | - | 27 |
| Oct 9, 2026 | 58.53 | 68.00 | 58.53 | 64.98 | 63.28 | - | 236 |
| Oct 8, 2026 | 60.01 | 63.01 | 60.01 | 64.98 | 63.28 | - | 49 |
| Oct 7, 2026 | 58.00 | 66.15 | 58.00 | 64.98 | 63.28 | 4.81% | 1,350 |
| Oct 6, 2026 | 55.80 | 66.04 | 55.80 | 62.00 | 60.38 | - | 35 |
| Oct 5, 2026 | 61.80 | 62.40 | 61.80 | 62.00 | 60.38 | - | 277 |
| Oct 2, 2026 | 64.96 | 64.96 | 62.01 | 62.00 | 60.38 | - | 64 |
| Oct 1, 2026 | 60.00 | 62.01 | 60.00 | 62.00 | 60.38 | - | 99 |
| Sep 30, 2026 | 58.10 | 58.10 | 58.10 | 62.00 | 60.38 | - | 14 |
| Sep 29, 2026 | 62.01 | 62.01 | 62.00 | 62.00 | 60.38 | - | 158 |
| Sep 28, 2026 | 56.00 | 63.50 | 56.00 | 62.00 | 60.38 | - | 73 |
| Sep 25, 2026 | 63.50 | 63.50 | 63.50 | 62.00 | 60.38 | - | 1 |
| Sep 24, 2026 | 60.10 | 65.45 | 60.10 | 62.00 | 60.38 | - | 224 |
| Sep 23, 2026 | 63.00 | 63.00 | 63.00 | 62.00 | 60.38 | - | 11 |
| Sep 22, 2026 | 64.65 | 64.65 | 62.00 | 62.00 | 60.38 | -2.33% | 3,005 |
| Sep 21, 2026 | 65.32 | 65.32 | 61.55 | 63.48 | 61.82 | - | 3,533 |
| Sep 18, 2026 | 63.98 | 65.59 | 62.01 | 63.48 | 61.82 | - | 107 |
| Sep 17, 2026 | 64.35 | 64.35 | 61.15 | 63.48 | 61.82 | - | 333 |
| Sep 16, 2026 | 60.02 | 63.48 | 60.00 | 63.48 | 61.82 | 0.63% | 2,625 |
| Sep 15, 2026 | 60.26 | 63.99 | 60.26 | 63.08 | 61.43 | 0.93% | 1,338 |
| Sep 14, 2026 | 62.00 | 62.50 | 62.00 | 62.50 | 60.86 | 0.81% | 15,095 |
| Sep 11, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 60.38 | - | 7,130 |
| Sep 9, 2026 | 57.11 | 62.00 | 57.11 | 62.00 | 60.38 | - | 4,601 |
| Sep 8, 2026 | 61.99 | 62.99 | 61.89 | 62.00 | 60.38 | 1.64% | 16,902 |
| Sep 7, 2026 | 61.00 | 62.50 | 60.00 | 61.00 | 59.40 | -1.58% | 2,107 |
| Sep 4, 2026 | 62.97 | 62.97 | 59.56 | 61.98 | 60.36 | - | 2 |
| Sep 2, 2026 | 61.00 | 61.00 | 61.00 | 61.98 | 60.36 | - | 10 |
| Sep 1, 2026 | 60.01 | 66.99 | 58.36 | 61.98 | 60.36 | - | 43,151 |
| Aug 31, 2026 | 61.10 | 61.80 | 60.61 | 61.98 | 60.36 | - | 144 |
| Aug 28, 2026 | 61.55 | 61.55 | 61.55 | 61.98 | 60.36 | - | 20 |
| Aug 27, 2026 | 61.00 | 63.00 | 61.00 | 61.98 | 60.36 | - | 99 |