Mughal Iron & Steel Industries Limited (PSX:MUGHALC)
Pakistan · Delayed Price · Currency is PKR 61.35
0.00 (0.00%)
At close: May 29, 2026
PSX:MUGHALC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 62.00 | 64.99 | 61.11 | 61.35 | 61.35 | -5.50% | 1,345 |
| May 25, 2026 | 63.00 | 66.00 | 62.00 | 64.92 | 64.92 | 0.82% | 529 |
| May 22, 2026 | 63.00 | 65.98 | 62.20 | 64.39 | 64.39 | - | 3 |
| May 21, 2026 | 63.97 | 63.97 | 62.00 | 64.39 | 64.39 | - | 111 |
| May 20, 2026 | 63.36 | 64.33 | 60.50 | 64.39 | 64.39 | - | 287 |
| May 19, 2026 | 63.00 | 63.00 | 60.60 | 64.39 | 64.39 | - | 6 |
| May 18, 2026 | 62.00 | 66.00 | 57.35 | 64.39 | 64.39 | 1.18% | 1,953 |
| May 15, 2026 | 62.00 | 63.99 | 57.53 | 63.64 | 63.64 | - | 224 |
| May 14, 2026 | 63.99 | 63.99 | 57.55 | 63.64 | 63.64 | 0.27% | 1,865 |
| May 13, 2026 | 64.00 | 64.00 | 63.40 | 63.47 | 63.47 | -1.26% | 3,392 |
| May 11, 2026 | 64.00 | 64.30 | 60.20 | 64.28 | 64.28 | - | 249 |
| May 8, 2026 | 64.28 | 64.28 | 64.00 | 64.28 | 64.28 | - | 16 |
| May 7, 2026 | 64.28 | 64.30 | 63.00 | 64.28 | 64.28 | 3.44% | 977 |
| May 6, 2026 | 62.10 | 62.39 | 62.10 | 62.14 | 62.14 | - | 172 |
| May 5, 2026 | 61.00 | 62.90 | 60.01 | 62.14 | 62.14 | 0.29% | 2,649 |
| May 4, 2026 | 64.89 | 64.89 | 54.08 | 61.96 | 61.96 | 3.27% | 598 |
| Apr 30, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.14% | 720 |
| Apr 29, 2026 | 60.00 | 60.00 | 60.00 | 60.69 | 60.69 | - | 161 |
| Apr 28, 2026 | 60.01 | 60.01 | 60.01 | 60.69 | 60.69 | - | 200 |
| Apr 27, 2026 | 62.00 | 62.10 | 60.20 | 60.69 | 60.69 | -2.11% | 988 |
| Apr 24, 2026 | 62.15 | 62.40 | 62.00 | 62.00 | 62.00 | 1.96% | 521 |
| Apr 23, 2026 | 62.20 | 62.30 | 60.00 | 60.81 | 60.81 | -0.31% | 3,143 |
| Apr 22, 2026 | 61.00 | 61.01 | 61.00 | 61.00 | 61.00 | -1.61% | 716 |
| Apr 21, 2026 | 61.01 | 62.49 | 61.01 | 62.00 | 62.00 | - | 363 |
| 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 |