Mughal Iron & Steel Industries Limited (PSX:MUGHALC)
Pakistan · Delayed Price · Currency is PKR 65.00
0.00 (0.00%)
At close: Jul 30, 2026
PSX:MUGHALC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 59.48 | 65.49 | 59.48 | 64.82 | 64.82 | - | 143 |
| Jun 17, 2026 | 59.04 | 65.50 | 59.04 | 64.82 | 64.82 | 0.78% | 812 |
| Jun 16, 2026 | 64.79 | 64.90 | 62.01 | 64.32 | 64.32 | 4.30% | 1,072 |
| Jun 15, 2026 | 58.01 | 64.10 | 58.01 | 61.67 | 61.67 | 0.24% | 560 |
| Jun 12, 2026 | 61.98 | 61.99 | 59.01 | 61.52 | 61.52 | 6.05% | 1,218 |
| Jun 11, 2026 | 58.52 | 58.52 | 58.52 | 58.01 | 58.01 | - | 1 |
| Jun 10, 2026 | 60.01 | 60.01 | 58.01 | 58.01 | 58.01 | -3.33% | 695 |
| Jun 9, 2026 | 60.00 | 60.00 | 60.00 | 60.01 | 60.01 | - | 4 |
| Jun 8, 2026 | 56.39 | 62.99 | 56.39 | 60.01 | 60.01 | -2.44% | 1,071 |
| Jun 5, 2026 | 64.99 | 65.99 | 61.10 | 61.51 | 61.51 | - | 81 |
| Jun 4, 2026 | 60.20 | 60.50 | 60.20 | 61.51 | 61.51 | - | 13 |
| Jun 3, 2026 | 60.00 | 62.99 | 60.00 | 61.51 | 61.51 | - | 306 |
| Jun 2, 2026 | 61.50 | 63.99 | 61.20 | 61.51 | 61.51 | - | 210 |
| Jun 1, 2026 | 61.00 | 64.00 | 61.00 | 61.51 | 61.51 | 0.26% | 410 |
| 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 |