Mughal Energy Limited (PSX:GEMMEL)
Pakistan
· Delayed Price · Currency is PKR 29.16
+2.65 (10.00%)
At close: Feb 16, 2026
Mughal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 28.25 | 29.16 | 28.25 | 29.16 | 29.16 | 10.00% | 50,000 |
| Feb 12, 2026 | 27.25 | 27.25 | 27.25 | 26.51 | 26.51 | - | 15 |
| Feb 10, 2026 | 26.25 | 26.25 | 26.25 | 26.51 | 26.51 | - | 15 |
| Feb 6, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.79% | 2,095 |
| Feb 4, 2026 | 26.51 | 26.51 | 26.51 | 26.72 | 26.72 | - | 100 |
| Feb 2, 2026 | 26.75 | 26.75 | 26.51 | 26.72 | 26.72 | -1.07% | 2,805 |
| Jan 29, 2026 | 27.25 | 27.25 | 27.01 | 27.01 | 27.01 | -1.82% | 4,481 |
| Jan 28, 2026 | 27.25 | 27.25 | 27.25 | 27.51 | 27.51 | - | 250 |
| Jan 27, 2026 | 27.25 | 27.25 | 27.25 | 27.51 | 27.51 | - | 269 |
| Jan 22, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -8.30% | 2,500 |
| Jan 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 100 |
| Jan 20, 2026 | 28.34 | 31.99 | 28.34 | 30.00 | 30.00 | -4.73% | 994 |
| Jan 19, 2026 | 31.49 | 31.49 | 31.44 | 31.49 | 31.49 | 0.96% | 4,717 |
| Jan 16, 2026 | 27.85 | 31.20 | 27.85 | 31.19 | 31.19 | 1.70% | 790 |
| Jan 14, 2026 | 30.68 | 30.68 | 30.68 | 30.67 | 30.67 | - | 800 |
| Jan 13, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - | 285 |
| Jan 12, 2026 | 33.97 | 33.97 | 29.70 | 30.67 | 30.67 | -7.06% | 5,285 |
| Jan 9, 2026 | 34.00 | 34.00 | 29.70 | 33.00 | 33.00 | - | 107 |
| Jan 8, 2026 | 33.98 | 33.98 | 33.00 | 33.00 | 33.00 | -2.91% | 3,012 |
| Jan 7, 2026 | 34.76 | 34.76 | 32.00 | 33.99 | 33.99 | 7.56% | 2,747 |
| Jan 6, 2026 | 34.99 | 34.99 | 31.60 | 31.60 | 31.60 | -1.71% | 544 |
| Jan 5, 2026 | 31.50 | 32.15 | 31.40 | 32.15 | 32.15 | 9.99% | 6,593 |
| Jan 2, 2026 | 32.15 | 32.15 | 26.70 | 29.23 | 29.23 | - | 406 |
| Jan 1, 2026 | 34.45 | 34.45 | 28.22 | 29.23 | 29.23 | -6.79% | 818 |
| Dec 31, 2025 | 29.00 | 31.36 | 29.00 | 31.36 | 31.36 | 10.00% | 960 |
| Dec 30, 2025 | 30.50 | 32.95 | 28.00 | 28.51 | 28.51 | -8.21% | 2,980 |
| Dec 29, 2025 | 34.47 | 34.47 | 31.02 | 31.06 | 31.06 | -9.89% | 2,417 |
| Dec 26, 2025 | 39.00 | 39.00 | 34.46 | 34.47 | 34.47 | -9.98% | 3,012 |
| Dec 24, 2025 | 38.31 | 38.31 | 35.11 | 38.29 | 38.29 | 9.93% | 12,414 |
| Dec 23, 2025 | 31.66 | 34.83 | 31.66 | 34.83 | 34.83 | 10.01% | 4,579 |
| Dec 22, 2025 | 31.66 | 31.66 | 30.00 | 31.66 | 31.66 | 10.01% | 4,992 |
| Dec 19, 2025 | 29.24 | 29.24 | 26.00 | 28.78 | 28.78 | 8.28% | 538 |
| Dec 18, 2025 | 26.60 | 29.24 | 26.60 | 26.58 | 26.58 | - | 189 |
| Dec 17, 2025 | 28.52 | 29.00 | 24.24 | 26.58 | 26.58 | - | 188 |
| Dec 16, 2025 | 26.55 | 32.30 | 26.55 | 26.58 | 26.58 | -9.90% | 707 |
| Dec 12, 2025 | 26.56 | 32.00 | 26.56 | 29.50 | 29.50 | - | 281 |
| Dec 10, 2025 | 30.00 | 30.00 | 28.55 | 29.50 | 29.50 | - | 445 |
| Dec 9, 2025 | 32.40 | 32.40 | 32.40 | 29.50 | 29.50 | - | 24 |
| Dec 8, 2025 | 32.32 | 32.32 | 32.32 | 29.50 | 29.50 | - | 1 |
| Dec 4, 2025 | 29.50 | 29.50 | 28.55 | 29.50 | 29.50 | 3.33% | 10,451 |
| Dec 2, 2025 | 28.25 | 28.25 | 26.00 | 28.55 | 28.55 | - | 93 |
| Dec 1, 2025 | 28.54 | 28.55 | 28.54 | 28.55 | 28.55 | 10.02% | 2,120 |
| Nov 28, 2025 | 28.00 | 28.55 | 26.00 | 25.95 | 25.95 | - | 266 |
| Nov 27, 2025 | 28.47 | 28.47 | 28.47 | 25.95 | 25.95 | - | 10 |
| Nov 18, 2025 | 23.36 | 23.36 | 23.36 | 25.95 | 25.95 | - | 320 |
| Nov 13, 2025 | 26.00 | 28.55 | 26.00 | 25.95 | 25.95 | - | 105 |
| Nov 10, 2025 | 24.50 | 24.50 | 24.50 | 25.95 | 25.95 | - | 340 |
| Nov 7, 2025 | 24.14 | 24.14 | 24.14 | 25.95 | 25.95 | - | 658 |
| Nov 3, 2025 | 23.55 | 23.55 | 23.55 | 25.95 | 25.95 | - | 4 |
| Oct 31, 2025 | 23.40 | 28.55 | 23.40 | 25.95 | 25.95 | - | 1,095 |
| Oct 30, 2025 | 26.00 | 26.00 | 21.50 | 25.95 | 25.95 | 9.73% | 922 |
| Oct 29, 2025 | 23.64 | 28.85 | 23.64 | 23.65 | 23.65 | -9.97% | 2,032 |
| Oct 27, 2025 | 24.00 | 24.00 | 24.00 | 26.27 | 26.27 | - | 1 |
| Oct 21, 2025 | 28.90 | 28.90 | 24.00 | 26.27 | 26.27 | - | 24 |
| Oct 15, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - | 12 |
| Oct 13, 2025 | 28.00 | 28.00 | 28.00 | 26.27 | 26.27 | - | 13 |
| Oct 10, 2025 | 27.70 | 27.70 | 27.70 | 26.27 | 26.27 | - | 10 |
| Oct 8, 2025 | 27.01 | 27.01 | 26.00 | 26.27 | 26.27 | -6.18% | 1,230 |
| Oct 7, 2025 | 30.00 | 30.00 | 30.00 | 28.00 | 28.00 | - | 832 |
| Oct 6, 2025 | 29.90 | 29.95 | 29.90 | 28.00 | 28.00 | - | 1,101 |
| Oct 3, 2025 | 28.00 | 30.00 | 28.00 | 28.00 | 28.00 | - | 2,121 |
| Oct 2, 2025 | 27.55 | 28.00 | 26.00 | 28.00 | 28.00 | 10.02% | 4,630 |
| Oct 1, 2025 | 21.32 | 25.45 | 21.32 | 25.45 | 25.45 | 9.98% | 9,063 |
| Sep 29, 2025 | 24.90 | 24.90 | 20.89 | 23.14 | 23.14 | - | 188 |
| Sep 26, 2025 | 24.98 | 24.98 | 24.98 | 23.14 | 23.14 | - | 21 |
| Sep 25, 2025 | 24.52 | 24.52 | 22.16 | 23.14 | 23.14 | 3.81% | 1,279 |
| Sep 24, 2025 | 26.00 | 26.00 | 22.15 | 22.29 | 22.29 | -9.13% | 3,695 |
| Sep 23, 2025 | 24.71 | 24.71 | 20.26 | 24.53 | 24.53 | 9.22% | 3,502 |
| Sep 22, 2025 | 23.00 | 23.00 | 23.00 | 22.46 | 22.46 | 5.45% | 285 |
| Sep 19, 2025 | 23.00 | 23.00 | 23.00 | 21.30 | 21.30 | - | 315 |
| Sep 18, 2025 | 21.00 | 25.00 | 21.00 | 21.30 | 21.30 | -6.99% | 636 |
| Sep 17, 2025 | 22.81 | 23.10 | 22.79 | 22.90 | 22.90 | -9.56% | 2,300 |
| Sep 16, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - | 110 |
| Sep 15, 2025 | 22.80 | 26.50 | 22.80 | 25.32 | 25.32 | - | 606 |
| Sep 12, 2025 | 22.80 | 27.00 | 22.80 | 25.32 | 25.32 | - | 201 |
| Sep 11, 2025 | 26.00 | 27.00 | 23.00 | 25.32 | 25.32 | - | 328 |
| Sep 10, 2025 | 27.00 | 27.00 | 22.80 | 25.32 | 25.32 | - | 266 |
| Sep 9, 2025 | 22.79 | 26.00 | 22.79 | 25.32 | 25.32 | - | 306 |
| Sep 8, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - | 100 |
| Sep 5, 2025 | 26.00 | 26.00 | 26.00 | 25.32 | 25.32 | - | 8 |
| Sep 4, 2025 | 25.00 | 28.48 | 25.00 | 25.32 | 25.32 | -2.62% | 1,685 |
| Sep 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.88% | 579 |
| Sep 2, 2025 | 25.00 | 28.07 | 23.50 | 24.79 | 24.79 | -2.86% | 1,200 |
| Sep 1, 2025 | 25.50 | 27.50 | 25.50 | 25.52 | 25.52 | 2.08% | 165 |
| Aug 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Aug 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 10 |
| Aug 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 25 |
| Aug 18, 2025 | 26.00 | 26.00 | 26.00 | 25.00 | 25.00 | - | 160 |