Mughal Iron & Steel Industries Limited (PSX:MUGHAL)
Pakistan
· Delayed Price · Currency is PKR 84.01
+0.62 (0.74%)
At close: Dec 5, 2025
PSX:MUGHAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.68 | 85.25 | 82.80 | 84.01 | 84.01 | 0.74% | 2,229,357 |
| Dec 4, 2025 | 83.89 | 84.00 | 83.21 | 83.39 | 83.39 | -0.23% | 641,660 |
| Dec 3, 2025 | 82.99 | 84.10 | 82.75 | 83.58 | 83.58 | 1.17% | 1,046,767 |
| Dec 2, 2025 | 82.50 | 85.00 | 82.00 | 82.61 | 82.61 | 0.51% | 2,831,719 |
| Dec 1, 2025 | 82.74 | 82.74 | 81.30 | 82.19 | 82.19 | 0.60% | 639,537 |
| Nov 28, 2025 | 82.20 | 83.68 | 81.22 | 81.70 | 81.70 | -0.02% | 892,000 |
| Nov 27, 2025 | 81.00 | 82.09 | 80.91 | 81.72 | 81.72 | 1.45% | 751,622 |
| Nov 26, 2025 | 81.90 | 81.90 | 79.30 | 80.55 | 80.55 | -0.76% | 770,172 |
| Nov 25, 2025 | 82.00 | 83.50 | 80.71 | 81.17 | 81.17 | -0.48% | 843,646 |
| Nov 24, 2025 | 82.38 | 82.88 | 81.00 | 81.56 | 81.56 | -0.57% | 174,537 |
| Nov 21, 2025 | 84.49 | 84.49 | 81.53 | 82.03 | 82.03 | -2.48% | 566,718 |
| Nov 20, 2025 | 85.25 | 86.39 | 83.99 | 84.12 | 84.12 | -1.33% | 638,405 |
| Nov 19, 2025 | 86.00 | 86.00 | 84.30 | 85.25 | 85.25 | -0.66% | 889,740 |
| Nov 18, 2025 | 84.00 | 86.50 | 83.00 | 85.82 | 85.82 | 2.95% | 1,234,666 |
| Nov 17, 2025 | 82.99 | 84.45 | 82.51 | 83.36 | 83.36 | 0.97% | 627,243 |
| Nov 14, 2025 | 83.55 | 84.30 | 82.40 | 82.56 | 82.56 | -0.51% | 428,163 |
| Nov 13, 2025 | 81.88 | 83.75 | 80.90 | 82.98 | 82.98 | 2.66% | 757,594 |
| Nov 12, 2025 | 82.00 | 83.70 | 80.50 | 80.83 | 80.83 | -1.38% | 619,781 |
| Nov 11, 2025 | 86.03 | 86.20 | 81.00 | 81.96 | 81.96 | -4.68% | 1,200,805 |
| Nov 10, 2025 | 85.99 | 86.51 | 85.00 | 85.98 | 85.98 | 0.67% | 488,495 |
| Nov 7, 2025 | 86.50 | 87.00 | 84.90 | 85.41 | 85.41 | -0.59% | 1,045,733 |
| Nov 6, 2025 | 87.99 | 88.00 | 85.70 | 85.92 | 85.92 | -1.87% | 617,309 |
| Nov 5, 2025 | 87.15 | 88.80 | 86.40 | 87.56 | 87.56 | 0.46% | 881,770 |
| Nov 4, 2025 | 88.95 | 89.75 | 87.00 | 87.16 | 87.16 | -1.95% | 513,322 |
| Nov 3, 2025 | 89.80 | 91.60 | 87.55 | 88.89 | 88.89 | 0.23% | 1,440,754 |
| Oct 31, 2025 | 88.11 | 90.10 | 87.00 | 88.69 | 88.69 | 1.70% | 2,245,766 |
| Oct 30, 2025 | 90.75 | 91.15 | 85.62 | 87.21 | 87.21 | -2.54% | 3,803,345 |
| Oct 29, 2025 | 86.22 | 91.12 | 84.01 | 89.48 | 89.48 | 3.78% | 10,296,720 |
| Oct 28, 2025 | 85.00 | 89.89 | 83.02 | 86.22 | 86.22 | 2.61% | 2,853,296 |
| Oct 27, 2025 | 84.30 | 85.40 | 83.00 | 84.03 | 84.03 | -0.46% | 651,249 |
| Oct 24, 2025 | 84.91 | 85.99 | 83.51 | 84.42 | 84.42 | -0.58% | 315,717 |
| Oct 23, 2025 | 83.30 | 87.75 | 83.30 | 84.91 | 84.91 | 0.71% | 1,230,381 |
| Oct 22, 2025 | 84.26 | 85.90 | 83.10 | 84.31 | 84.31 | -0.78% | 272,631 |
| Oct 21, 2025 | 84.13 | 86.00 | 84.12 | 84.97 | 84.97 | 1.00% | 678,672 |
| Oct 20, 2025 | 81.95 | 84.80 | 80.94 | 84.13 | 84.13 | 2.66% | 473,433 |
| Oct 17, 2025 | 83.00 | 84.00 | 81.25 | 81.95 | 81.95 | -1.25% | 350,960 |
| Oct 16, 2025 | 84.50 | 85.22 | 82.70 | 82.99 | 82.99 | -1.25% | 450,685 |
| Oct 15, 2025 | 84.01 | 84.90 | 82.01 | 84.04 | 84.04 | 0.13% | 979,127 |
| Oct 14, 2025 | 79.60 | 84.43 | 78.50 | 83.93 | 83.93 | 9.36% | 1,478,495 |
| Oct 13, 2025 | 80.30 | 82.47 | 75.95 | 76.75 | 76.75 | -6.94% | 1,462,421 |
| Oct 10, 2025 | 83.90 | 83.90 | 81.50 | 82.47 | 82.47 | -1.23% | 672,506 |
| Oct 9, 2025 | 84.89 | 84.89 | 83.25 | 83.50 | 83.50 | -1.18% | 576,481 |
| Oct 8, 2025 | 85.40 | 85.99 | 83.19 | 84.50 | 84.50 | -0.34% | 1,678,540 |
| Oct 7, 2025 | 86.05 | 86.85 | 84.02 | 84.79 | 84.79 | -2.06% | 785,534 |
| Oct 6, 2025 | 87.69 | 88.30 | 84.51 | 86.57 | 86.57 | -2.00% | 1,171,632 |
| Oct 3, 2025 | 87.93 | 88.97 | 87.90 | 88.34 | 88.34 | 0.26% | 996,959 |
| Oct 2, 2025 | 89.50 | 89.50 | 87.70 | 88.11 | 88.11 | -1.01% | 1,298,933 |
| Oct 1, 2025 | 89.05 | 89.60 | 87.70 | 89.01 | 89.01 | 0.09% | 1,494,038 |
| Sep 30, 2025 | 90.00 | 90.60 | 88.00 | 88.93 | 88.93 | -0.83% | 1,808,601 |
| Sep 29, 2025 | 89.49 | 90.00 | 87.51 | 89.67 | 89.67 | 0.97% | 1,368,362 |
| Sep 26, 2025 | 89.00 | 89.99 | 88.01 | 88.81 | 88.81 | -0.25% | 1,534,098 |
| Sep 25, 2025 | 89.01 | 90.50 | 88.50 | 89.03 | 89.03 | 0.12% | 779,617 |
| Sep 24, 2025 | 91.01 | 91.30 | 88.00 | 88.92 | 88.92 | -2.25% | 2,563,420 |
| Sep 23, 2025 | 92.95 | 93.50 | 90.01 | 90.97 | 90.97 | -0.99% | 1,980,381 |
| Sep 22, 2025 | 85.01 | 93.50 | 84.53 | 91.88 | 91.88 | 7.26% | 11,575,160 |
| Sep 19, 2025 | 84.22 | 86.24 | 82.90 | 85.66 | 85.66 | 1.71% | 6,149,423 |
| Sep 18, 2025 | 85.98 | 86.50 | 84.00 | 84.22 | 84.22 | -1.37% | 3,133,109 |
| Sep 17, 2025 | 86.00 | 87.00 | 84.55 | 85.39 | 85.39 | 0.01% | 3,533,515 |
| Sep 16, 2025 | 83.50 | 85.89 | 83.00 | 85.38 | 85.38 | 2.15% | 3,809,965 |
| Sep 15, 2025 | 83.95 | 84.95 | 82.50 | 83.58 | 83.58 | -0.31% | 2,305,742 |
| Sep 12, 2025 | 82.99 | 85.40 | 81.75 | 83.84 | 83.84 | 1.74% | 9,326,968 |
| Sep 11, 2025 | 80.17 | 84.05 | 80.17 | 82.41 | 82.41 | 2.79% | 7,615,800 |
| Sep 10, 2025 | 81.50 | 81.89 | 79.75 | 80.17 | 80.17 | -1.60% | 2,961,924 |
| Sep 9, 2025 | 84.00 | 84.25 | 81.01 | 81.47 | 81.47 | -2.33% | 3,555,520 |
| Sep 8, 2025 | 77.01 | 84.57 | 77.01 | 83.41 | 83.41 | 8.49% | 19,973,010 |
| Sep 5, 2025 | 77.01 | 78.75 | 76.45 | 76.88 | 76.88 | 0.35% | 3,464,231 |
| Sep 4, 2025 | 76.89 | 78.49 | 76.25 | 76.61 | 76.61 | 0.27% | 2,314,062 |
| Sep 3, 2025 | 77.94 | 78.30 | 76.11 | 76.40 | 76.40 | -1.98% | 2,132,302 |
| Sep 2, 2025 | 79.30 | 80.00 | 77.55 | 77.94 | 77.94 | -1.72% | 2,535,675 |
| Sep 1, 2025 | 75.75 | 79.93 | 75.50 | 79.30 | 79.30 | 5.58% | 5,631,620 |
| Aug 29, 2025 | 73.50 | 76.88 | 73.50 | 75.11 | 75.11 | 2.29% | 3,993,511 |
| Aug 28, 2025 | 75.10 | 75.76 | 72.00 | 73.43 | 73.43 | -2.56% | 2,497,159 |
| Aug 27, 2025 | 75.94 | 77.90 | 75.00 | 75.36 | 75.36 | -0.42% | 2,147,062 |
| Aug 26, 2025 | 75.00 | 76.44 | 74.50 | 75.68 | 75.68 | 0.73% | 946,670 |
| Aug 25, 2025 | 77.50 | 77.50 | 74.95 | 75.13 | 75.13 | -2.48% | 2,330,010 |
| Aug 22, 2025 | 78.30 | 79.00 | 76.50 | 77.04 | 77.04 | -1.56% | 1,383,265 |
| Aug 21, 2025 | 79.49 | 80.24 | 75.99 | 78.26 | 78.26 | -0.80% | 4,916,199 |
| Aug 20, 2025 | 79.00 | 82.50 | 77.10 | 78.89 | 78.89 | 1.28% | 17,059,900 |
| Aug 19, 2025 | 71.50 | 77.89 | 71.50 | 77.89 | 77.89 | 10.00% | 17,799,840 |
| Aug 18, 2025 | 69.00 | 71.32 | 69.00 | 70.81 | 70.81 | 3.61% | 6,746,569 |
| Aug 15, 2025 | 64.78 | 69.38 | 64.60 | 68.34 | 68.34 | 5.89% | 8,636,286 |
| Aug 13, 2025 | 64.35 | 66.47 | 63.90 | 64.54 | 64.54 | 0.40% | 2,872,763 |
| Aug 12, 2025 | 64.00 | 65.50 | 64.00 | 64.28 | 64.28 | 0.70% | 2,179,358 |
| Aug 11, 2025 | 63.98 | 64.43 | 63.52 | 63.83 | 63.83 | 0.11% | 301,283 |
| Aug 8, 2025 | 63.99 | 64.60 | 63.35 | 63.76 | 63.76 | 0.54% | 844,187 |
| Aug 7, 2025 | 63.52 | 64.73 | 63.07 | 63.42 | 63.42 | -0.46% | 1,370,380 |
| Aug 6, 2025 | 65.49 | 65.86 | 63.02 | 63.71 | 63.71 | -2.33% | 2,407,534 |
| Aug 5, 2025 | 65.40 | 66.90 | 65.00 | 65.23 | 65.23 | 0.49% | 3,309,839 |
| Aug 4, 2025 | 64.58 | 65.85 | 64.06 | 64.91 | 64.91 | 0.51% | 1,228,929 |
| Aug 1, 2025 | 65.00 | 65.47 | 64.06 | 64.58 | 64.58 | -0.31% | 433,153 |
| Jul 31, 2025 | 66.51 | 66.51 | 64.51 | 64.78 | 64.78 | -1.76% | 1,273,475 |
| Jul 30, 2025 | 66.61 | 67.38 | 65.12 | 65.94 | 65.94 | -0.95% | 861,671 |
| Jul 29, 2025 | 68.20 | 68.49 | 66.30 | 66.57 | 66.57 | -2.05% | 2,506,169 |
| Jul 28, 2025 | 68.70 | 70.75 | 67.55 | 67.96 | 67.96 | 0.10% | 5,179,469 |
| Jul 25, 2025 | 66.90 | 68.25 | 66.90 | 67.89 | 67.89 | 2.34% | 2,364,580 |
| Jul 24, 2025 | 67.00 | 67.00 | 66.20 | 66.34 | 66.34 | 0.05% | 391,749 |
| Jul 23, 2025 | 67.50 | 67.60 | 66.00 | 66.31 | 66.31 | -1.00% | 635,724 |
| Jul 22, 2025 | 67.51 | 67.84 | 66.71 | 66.98 | 66.98 | -0.46% | 364,243 |
| Jul 21, 2025 | 67.05 | 68.00 | 67.00 | 67.29 | 67.29 | -0.43% | 149,173 |
| Jul 18, 2025 | 69.39 | 69.80 | 67.00 | 67.58 | 67.58 | -1.60% | 375,310 |