Munawla Cargo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	17.85	18.55	17.85	18.55	18.55	4.51%	1,367
Jul 1, 2026	17.75	17.75	17.75	17.75	17.75	-	1,300
Jun 30, 2026	17.75	17.75	17.75	17.75	17.75	-	500
Jun 29, 2026	17.03	17.75	17.03	17.75	17.75	0.97%	1,414
Jun 28, 2026	17.01	17.58	17.00	17.58	17.58	-5.69%	6,036
Jun 25, 2026	18.64	18.64	18.64	18.64	18.64	-	5
Jun 24, 2026	18.64	18.64	18.64	18.64	18.64	-	4
Jun 23, 2026	18.64	18.64	18.64	18.64	18.64	3.27%	513
Jun 22, 2026	18.06	18.06	18.05	18.05	18.05	-3.22%	2,056
Jun 21, 2026	18.65	18.65	18.65	18.65	18.65	-	-
Jun 18, 2026	18.00	18.74	18.00	18.65	18.65	0.76%	3,487
Jun 17, 2026	18.51	18.51	18.51	18.51	18.51	-	173
Jun 16, 2026	18.51	18.51	18.51	18.51	18.51	-	-
Jun 15, 2026	18.51	18.51	18.51	18.51	18.51	0.43%	290
Jun 14, 2026	18.43	18.43	18.43	18.43	18.43	-0.11%	495
Jun 11, 2026	18.01	18.80	18.00	18.45	18.45	-2.89%	4,038
Jun 10, 2026	19.00	19.00	19.00	19.00	19.00	-	178
Jun 9, 2026	19.00	19.00	19.00	19.00	19.00	-	86
Jun 8, 2026	19.00	19.00	19.00	19.00	19.00	-	47
Jun 7, 2026	19.33	20.10	19.00	19.00	19.00	0.85%	2,979
Jun 4, 2026	18.40	18.84	18.40	18.84	18.84	-0.26%	693
Jun 3, 2026	18.70	18.89	18.70	18.89	18.89	1.02%	1,672
Jun 2, 2026	19.01	19.30	18.70	18.70	18.70	-7.38%	5,470
Jun 1, 2026	20.19	20.19	20.19	20.19	20.19	-1.03%	377
May 31, 2026	20.77	20.80	19.00	20.40	20.40	0.69%	4,264
May 21, 2026	20.91	20.91	20.26	20.26	20.26	-9.96%	5,733
May 20, 2026	22.92	22.92	19.95	22.50	22.50	-3.85%	25,733
May 19, 2026	20.00	23.83	20.00	23.40	23.40	14.99%	10,093
May 18, 2026	20.35	20.35	20.35	20.35	20.35	-	296
May 17, 2026	20.91	21.50	20.35	20.35	20.35	-0.93%	12,944
May 14, 2026	20.94	20.94	20.54	20.54	20.54	-2.19%	2,300
May 13, 2026	21.03	21.59	21.00	21.00	21.00	-3.54%	5,158
May 12, 2026	21.50	21.99	21.50	21.77	21.77	0.79%	9,086
May 11, 2026	21.14	21.99	21.13	21.60	21.60	0.79%	10,343
May 10, 2026	21.43	21.43	21.43	21.43	21.43	-3.21%	1,037
May 7, 2026	22.03	22.14	21.00	22.14	22.14	0.68%	17,058
May 6, 2026	22.18	22.28	21.53	21.99	21.99	-0.05%	13,623
May 5, 2026	22.05	24.53	20.97	22.00	22.00	-0.45%	45,281
May 4, 2026	22.10	22.10	22.10	22.10	22.10	-3.03%	1,790
May 3, 2026	22.00	22.79	22.00	22.79	22.79	2.61%	2,220
Apr 30, 2026	22.75	22.75	22.21	22.21	22.21	-2.37%	6,668
Apr 29, 2026	21.78	23.90	21.40	22.75	22.75	2.94%	61,137
Apr 28, 2026	22.46	23.83	22.02	22.10	22.10	-0.81%	37,666
Apr 27, 2026	22.17	22.28	22.17	22.28	22.28	-3.80%	1,228
Apr 26, 2026	22.50	23.16	21.46	23.16	23.16	8.48%	6,116
Apr 23, 2026	21.99	21.99	21.35	21.35	21.35	-2.11%	6,220
Apr 22, 2026	22.96	23.15	21.81	21.81	21.81	-7.39%	15,487
Apr 21, 2026	23.50	23.55	23.50	23.55	23.55	-	1,023
Apr 20, 2026	23.50	23.55	23.50	23.55	23.55	0.64%	1,023
Apr 19, 2026	23.70	23.70	23.40	23.40	23.40	-	1,399