Mughal Iron & Steel Industries Limited (PSX:MUGHALC)
Pakistan · Delayed Price · Currency is PKR 62.00
+0.06 (0.10%)
At close: Apr 20, 2026
PSX:MUGHALC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 60.31 | 63.09 | 60.30 | 62.00 | 62.00 | 0.10% | 1,244 |
| Apr 17, 2026 | 61.00 | 63.99 | 60.30 | 61.94 | 61.94 | - | 452 |
| Apr 16, 2026 | 60.01 | 67.94 | 60.01 | 61.94 | 61.94 | -0.10% | 6,577 |
| Apr 15, 2026 | 67.99 | 67.99 | 61.01 | 62.00 | 62.00 | - | 312 |
| Apr 14, 2026 | 60.22 | 63.50 | 60.15 | 62.00 | 62.00 | -0.59% | 7,696 |
| Apr 13, 2026 | 52.00 | 62.37 | 52.00 | 62.37 | 62.37 | 10.00% | 93,293 |
| Apr 10, 2026 | 57.99 | 57.99 | 51.00 | 56.70 | 56.70 | 4.44% | 610 |
| Apr 9, 2026 | 58.87 | 58.87 | 49.57 | 54.29 | 54.29 | -1.06% | 2,046 |
| Apr 8, 2026 | 51.97 | 54.88 | 51.97 | 54.87 | 54.87 | 9.98% | 1,677 |
| Apr 6, 2026 | 49.89 | 49.89 | 47.53 | 49.89 | 49.89 | - | 152 |
| Apr 3, 2026 | 54.00 | 54.00 | 49.00 | 49.89 | 49.89 | - | 185 |
| Apr 2, 2026 | 54.64 | 54.64 | 54.62 | 49.89 | 49.89 | - | 20 |
| Apr 1, 2026 | 46.53 | 53.88 | 46.53 | 49.89 | 49.89 | - | 99 |
| Mar 31, 2026 | 49.80 | 49.80 | 45.01 | 49.89 | 49.89 | - | 10,112 |
| Mar 30, 2026 | 54.00 | 55.22 | 48.00 | 49.89 | 49.89 | -0.62% | 808 |
| Mar 27, 2026 | 46.50 | 51.00 | 46.50 | 50.20 | 50.20 | - | 2 |
| Mar 26, 2026 | 48.00 | 50.46 | 48.00 | 50.20 | 50.20 | 8.85% | 750 |
| Mar 25, 2026 | 48.00 | 48.00 | 48.00 | 46.12 | 46.12 | - | 27 |
| Mar 19, 2026 | 52.00 | 52.00 | 46.12 | 46.12 | 46.12 | -3.92% | 1,506 |
| Mar 18, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 50 |
| Mar 17, 2026 | 48.04 | 48.04 | 48.04 | 48.00 | 48.00 | - | 451 |
| Mar 16, 2026 | 50.00 | 50.00 | 50.00 | 48.00 | 48.00 | - | 10 |
| Mar 12, 2026 | 48.00 | 48.50 | 48.00 | 48.00 | 48.00 | - | 360 |
| Mar 11, 2026 | 50.80 | 50.80 | 50.80 | 48.00 | 48.00 | - | 150 |
| Mar 9, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | 2.59% | 57,613 |
| Mar 6, 2026 | 47.02 | 51.00 | 44.01 | 46.79 | 46.79 | -2.26% | 1,008 |
| Mar 5, 2026 | 52.60 | 52.66 | 52.60 | 47.87 | 47.87 | - | 662 |
| Mar 4, 2026 | 52.66 | 52.66 | 52.00 | 47.87 | 47.87 | - | 253 |
| Mar 3, 2026 | 49.00 | 49.00 | 47.75 | 47.87 | 47.87 | -9.71% | 21,586 |
| Mar 2, 2026 | 53.10 | 62.99 | 53.01 | 53.02 | 53.02 | -9.98% | 70,129 |
| Feb 27, 2026 | 53.11 | 60.00 | 53.11 | 58.90 | 58.90 | - | 381 |
| Feb 26, 2026 | 56.00 | 59.99 | 53.01 | 58.90 | 58.90 | - | 287 |
| Feb 24, 2026 | 57.00 | 57.00 | 57.00 | 58.90 | 58.90 | - | 33 |
| Feb 23, 2026 | 54.05 | 54.05 | 54.04 | 58.90 | 58.90 | - | 397 |
| Feb 20, 2026 | 53.00 | 59.80 | 53.00 | 58.90 | 58.90 | 5.76% | 1,113 |
| Feb 18, 2026 | 62.46 | 62.46 | 55.40 | 55.69 | 55.69 | -2.54% | 1,514 |
| Feb 16, 2026 | 57.42 | 57.42 | 57.00 | 57.14 | 57.14 | -3.93% | 715 |
| Feb 13, 2026 | 56.30 | 63.00 | 56.30 | 59.48 | 59.48 | - | 241 |
| Feb 12, 2026 | 59.44 | 59.81 | 56.01 | 59.48 | 59.48 | - | 200 |
| Feb 11, 2026 | 61.00 | 61.00 | 54.07 | 59.48 | 59.48 | - | 13 |
| Feb 10, 2026 | 54.01 | 63.77 | 54.01 | 59.48 | 59.48 | 2.38% | 566 |
| Feb 6, 2026 | 58.09 | 59.00 | 58.09 | 58.10 | 58.10 | 0.02% | 503 |
| Feb 4, 2026 | 54.05 | 63.79 | 54.05 | 58.09 | 58.09 | -3.26% | 5,000 |
| Feb 3, 2026 | 58.00 | 63.89 | 58.00 | 60.05 | 60.05 | -2.09% | 6,305 |
| Feb 2, 2026 | 60.00 | 61.50 | 60.00 | 61.33 | 61.33 | 2.22% | 2,003 |
| Jan 30, 2026 | 60.00 | 60.06 | 60.00 | 60.00 | 60.00 | 0.03% | 3,009 |
| Jan 29, 2026 | 60.00 | 60.00 | 59.01 | 59.98 | 59.98 | -0.03% | 710 |
| Jan 28, 2026 | 60.01 | 60.01 | 57.00 | 60.00 | 60.00 | -0.12% | 10,597 |
| Jan 27, 2026 | 60.26 | 60.26 | 60.05 | 60.07 | 60.07 | -3.02% | 1,128 |
| Jan 26, 2026 | 63.90 | 63.90 | 62.13 | 61.94 | 61.94 | - | 293 |