Mughal Iron & Steel Industries Limited (PSX:MUGHALC)
Pakistan · Delayed Price · Currency is PKR 62.00
+1.00 (1.64%)
At close: Sep 8, 2026
PSX:MUGHALC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 61.99 | 62.99 | 61.89 | 62.00 | 62.00 | 1.64% | 16,902 |
| Sep 7, 2026 | 61.00 | 62.50 | 60.00 | 61.00 | 61.00 | -1.58% | 2,107 |
| Sep 4, 2026 | 62.97 | 62.97 | 59.56 | 61.98 | 61.98 | - | 2 |
| Sep 2, 2026 | 61.00 | 61.00 | 61.00 | 61.98 | 61.98 | - | 10 |
| Sep 1, 2026 | 60.01 | 66.99 | 58.36 | 61.98 | 61.98 | - | 43,151 |
| Aug 31, 2026 | 61.10 | 61.80 | 60.61 | 61.98 | 61.98 | - | 144 |
| Aug 28, 2026 | 61.55 | 61.55 | 61.55 | 61.98 | 61.98 | - | 20 |
| Aug 27, 2026 | 61.00 | 63.00 | 61.00 | 61.98 | 61.98 | - | 99 |
| Aug 25, 2026 | 60.62 | 60.62 | 60.62 | 61.98 | 61.98 | - | 31 |
| Aug 24, 2026 | 62.00 | 63.90 | 61.90 | 61.98 | 61.98 | -0.02% | 647 |
| Aug 21, 2026 | 61.82 | 63.88 | 61.82 | 61.99 | 61.99 | - | 16 |
| Aug 20, 2026 | 62.00 | 62.00 | 61.00 | 61.99 | 61.99 | -3.14% | 565 |
| Aug 19, 2026 | 62.50 | 62.50 | 62.50 | 64.00 | 64.00 | - | 2 |
| Aug 17, 2026 | 65.93 | 65.93 | 62.00 | 64.00 | 64.00 | - | 21 |
| Aug 13, 2026 | 62.35 | 64.00 | 62.35 | 64.00 | 64.00 | 1.65% | 2,332 |
| Aug 12, 2026 | 66.00 | 68.12 | 62.25 | 62.96 | 62.96 | - | 10 |
| Aug 10, 2026 | 61.30 | 62.07 | 61.30 | 62.96 | 62.96 | - | 277 |
| Aug 7, 2026 | 64.01 | 69.99 | 59.46 | 62.96 | 62.96 | -4.69% | 1,497 |
| Aug 6, 2026 | 66.00 | 67.14 | 62.80 | 66.06 | 66.06 | 7.91% | 2,192 |
| Aug 5, 2026 | 63.00 | 66.70 | 61.00 | 61.22 | 61.22 | -5.82% | 961 |
| Aug 4, 2026 | 63.00 | 63.00 | 62.00 | 65.00 | 65.00 | - | 11 |
| Aug 3, 2026 | 67.49 | 67.49 | 61.18 | 65.00 | 65.00 | - | 267 |
| Jul 31, 2026 | 64.00 | 64.00 | 64.00 | 65.00 | 65.00 | - | 1 |
| Jul 30, 2026 | 64.01 | 64.01 | 64.00 | 65.00 | 65.00 | - | 57 |
| Jul 29, 2026 | 65.00 | 65.00 | 61.20 | 65.00 | 65.00 | - | 19 |
| Jul 28, 2026 | 69.97 | 69.97 | 65.00 | 65.00 | 65.00 | - | 449 |
| Jul 27, 2026 | 69.99 | 69.99 | 63.01 | 65.00 | 65.00 | - | 35 |
| Jul 24, 2026 | 60.66 | 65.94 | 60.66 | 65.00 | 65.00 | 5.67% | 494 |
| Jul 23, 2026 | 61.65 | 61.65 | 61.50 | 61.51 | 61.51 | -0.89% | 1,000 |
| Jul 22, 2026 | 62.00 | 67.56 | 62.00 | 62.06 | 62.06 | - | 3 |
| Jul 21, 2026 | 67.84 | 67.84 | 61.99 | 62.06 | 62.06 | -1.49% | 628 |
| Jul 20, 2026 | 62.00 | 62.00 | 58.01 | 63.00 | 63.00 | - | 200 |
| Jul 17, 2026 | 67.00 | 68.99 | 63.00 | 63.00 | 63.00 | -9.99% | 5,385 |
| Jul 16, 2026 | 64.00 | 70.00 | 63.45 | 69.99 | 69.99 | 3.00% | 1,916 |
| Jul 15, 2026 | 67.80 | 67.99 | 65.04 | 67.95 | 67.95 | 9.93% | 11,590 |
| Jul 13, 2026 | 61.01 | 61.01 | 61.01 | 61.81 | 61.81 | - | 1 |
| Jul 10, 2026 | 62.01 | 62.10 | 61.30 | 61.81 | 61.81 | 0.91% | 954 |
| Jul 9, 2026 | 62.00 | 65.99 | 61.31 | 61.25 | 61.25 | - | 8 |
| Jul 8, 2026 | 62.63 | 63.00 | 61.25 | 61.25 | 61.25 | -4.92% | 2,020 |
| Jul 7, 2026 | 67.49 | 67.49 | 61.06 | 64.42 | 64.42 | 2.79% | 2,010 |
| Jul 6, 2026 | 65.79 | 65.79 | 62.11 | 62.67 | 62.67 | -3.58% | 926 |
| Jul 3, 2026 | 62.00 | 62.00 | 60.00 | 65.00 | 65.00 | - | 18 |
| Jul 2, 2026 | 67.89 | 67.89 | 65.00 | 65.00 | 65.00 | - | 220 |
| Jul 1, 2026 | 68.89 | 68.89 | 63.00 | 65.00 | 65.00 | -2.94% | 2,023 |
| Jun 30, 2026 | 66.00 | 67.89 | 63.00 | 66.97 | 66.97 | 2.26% | 506 |
| Jun 29, 2026 | 62.00 | 65.49 | 62.00 | 65.49 | 65.49 | 9.08% | 1,149 |
| Jun 24, 2026 | 60.14 | 63.15 | 60.14 | 60.04 | 60.04 | - | 233 |
| Jun 23, 2026 | 61.01 | 68.15 | 60.03 | 60.04 | 60.04 | -9.06% | 125,199 |
| Jun 22, 2026 | 65.44 | 67.99 | 63.16 | 66.02 | 66.02 | 1.85% | 125,400 |
| Jun 19, 2026 | 63.00 | 63.00 | 60.10 | 64.82 | 64.82 | - | 39 |