Mughal Iron & Steel Industries Limited (PSX:MUGHAL)
Pakistan
· Delayed Price · Currency is PKR 71.90
-3.34 (-4.44%)
At close: Mar 6, 2026
PSX:MUGHAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 73.00 | 75.68 | 71.98 | 75.24 | 75.24 | 3.18% | 997,047 |
| Mar 4, 2026 | 73.49 | 74.70 | 71.01 | 72.92 | 72.92 | -0.64% | 401,937 |
| Mar 3, 2026 | 70.10 | 76.00 | 68.10 | 73.39 | 73.39 | -1.28% | 1,233,294 |
| Mar 2, 2026 | 74.34 | 78.00 | 74.34 | 74.34 | 74.34 | -10.00% | 1,659,269 |
| Feb 27, 2026 | 81.08 | 84.00 | 80.02 | 82.60 | 82.60 | -1.50% | 1,344,104 |
| Feb 26, 2026 | 80.72 | 84.20 | 79.50 | 83.86 | 83.86 | 3.90% | 1,245,745 |
| Feb 25, 2026 | 84.96 | 85.50 | 80.11 | 80.71 | 80.71 | -4.32% | 992,163 |
| Feb 24, 2026 | 81.48 | 85.50 | 77.01 | 84.35 | 84.35 | 4.39% | 2,750,258 |
| Feb 23, 2026 | 84.25 | 84.79 | 79.00 | 80.80 | 80.80 | -3.95% | 699,207 |
| Feb 20, 2026 | 83.00 | 85.00 | 80.10 | 84.12 | 84.12 | 1.88% | 566,941 |
| Feb 19, 2026 | 88.00 | 88.01 | 82.00 | 82.57 | 82.57 | -6.02% | 754,549 |
| Feb 18, 2026 | 87.00 | 88.64 | 85.00 | 87.86 | 87.86 | 1.01% | 655,534 |
| Feb 17, 2026 | 85.10 | 87.80 | 84.60 | 86.98 | 86.98 | 1.20% | 1,091,130 |
| Feb 16, 2026 | 88.75 | 88.75 | 83.50 | 85.95 | 85.95 | -2.78% | 1,129,472 |
| Feb 13, 2026 | 87.97 | 88.99 | 86.15 | 88.41 | 88.41 | 0.72% | 717,965 |
| Feb 12, 2026 | 86.63 | 88.19 | 85.55 | 87.78 | 87.78 | 1.51% | 2,253,670 |
| Feb 11, 2026 | 88.30 | 89.50 | 85.85 | 86.47 | 86.47 | -2.11% | 2,220,651 |
| Feb 10, 2026 | 89.99 | 91.25 | 87.87 | 88.33 | 88.33 | -1.43% | 1,853,603 |
| Feb 9, 2026 | 92.05 | 92.50 | 88.10 | 89.61 | 89.61 | -2.45% | 2,604,434 |
| Feb 6, 2026 | 94.10 | 94.49 | 90.75 | 91.86 | 91.86 | -2.25% | 2,834,478 |
| Feb 4, 2026 | 93.97 | 94.65 | 93.25 | 93.97 | 93.97 | 0.18% | 1,337,211 |
| Feb 3, 2026 | 95.25 | 96.50 | 93.30 | 93.80 | 93.80 | -1.99% | 4,972,810 |
| Feb 2, 2026 | 96.40 | 97.60 | 95.08 | 95.70 | 95.70 | 0.65% | 1,569,482 |
| Jan 30, 2026 | 96.10 | 97.50 | 93.02 | 95.08 | 95.08 | 1.56% | 1,863,968 |
| Jan 29, 2026 | 95.60 | 95.78 | 92.60 | 93.62 | 93.62 | -2.06% | 1,179,840 |
| Jan 28, 2026 | 95.93 | 96.10 | 94.80 | 95.59 | 95.59 | 0.58% | 1,266,480 |
| Jan 27, 2026 | 98.80 | 98.80 | 94.81 | 95.04 | 95.04 | -3.92% | 3,767,329 |
| Jan 26, 2026 | 99.30 | 100.35 | 98.06 | 98.92 | 98.92 | -0.22% | 829,195 |
| Jan 23, 2026 | 100.05 | 102.00 | 98.00 | 99.14 | 99.14 | -1.53% | 1,302,841 |
| Jan 22, 2026 | 98.00 | 101.44 | 96.90 | 100.68 | 100.68 | 3.41% | 2,496,096 |
| Jan 21, 2026 | 101.90 | 102.45 | 96.98 | 97.36 | 97.36 | -4.35% | 4,770,698 |
| Jan 20, 2026 | 102.76 | 103.51 | 101.06 | 101.79 | 101.79 | -0.94% | 1,076,346 |
| Jan 19, 2026 | 104.00 | 104.00 | 101.00 | 102.76 | 102.76 | -0.19% | 1,471,209 |
| Jan 16, 2026 | 98.26 | 104.00 | 98.25 | 102.96 | 102.96 | 6.34% | 4,112,691 |
| Jan 15, 2026 | 97.16 | 98.44 | 95.00 | 96.82 | 96.82 | -0.35% | 2,778,537 |
| Jan 14, 2026 | 99.99 | 100.50 | 95.99 | 97.16 | 97.16 | -1.55% | 4,734,060 |
| Jan 13, 2026 | 96.71 | 100.00 | 96.71 | 98.69 | 98.69 | 1.73% | 2,520,457 |
| Jan 12, 2026 | 99.00 | 100.99 | 96.25 | 97.01 | 97.01 | -2.09% | 3,674,825 |
| Jan 9, 2026 | 102.75 | 102.96 | 98.75 | 99.08 | 99.08 | -3.59% | 4,741,870 |
| Jan 8, 2026 | 104.70 | 105.79 | 101.90 | 102.77 | 102.77 | -1.48% | 2,356,508 |
| Jan 7, 2026 | 103.25 | 105.97 | 102.25 | 104.31 | 104.31 | 1.51% | 3,211,762 |
| Jan 6, 2026 | 103.00 | 103.75 | 101.50 | 102.76 | 102.76 | -0.67% | 1,772,160 |
| Jan 5, 2026 | 104.99 | 105.78 | 103.00 | 103.45 | 103.45 | -1.41% | 1,640,006 |
| Jan 2, 2026 | 102.99 | 105.99 | 102.01 | 104.93 | 104.93 | 2.66% | 2,167,449 |
| Jan 1, 2026 | 104.30 | 105.49 | 101.90 | 102.21 | 102.21 | -0.84% | 1,630,250 |
| Dec 31, 2025 | 105.68 | 106.00 | 102.70 | 103.08 | 103.08 | -2.45% | 800,080 |
| Dec 30, 2025 | 105.00 | 107.45 | 103.73 | 105.67 | 105.67 | 0.87% | 2,070,791 |
| Dec 29, 2025 | 104.89 | 105.90 | 103.50 | 104.76 | 104.76 | 0.16% | 670,133 |
| Dec 26, 2025 | 103.99 | 106.20 | 103.90 | 104.59 | 104.59 | -0.07% | 993,910 |
| Dec 24, 2025 | 107.51 | 108.80 | 103.90 | 104.66 | 104.66 | -2.60% | 1,260,650 |
| Dec 23, 2025 | 111.01 | 112.00 | 106.21 | 107.45 | 107.45 | -2.77% | 2,873,908 |
| Dec 22, 2025 | 104.35 | 113.99 | 102.95 | 110.51 | 110.51 | 5.95% | 5,209,512 |
| Dec 19, 2025 | 105.00 | 107.88 | 102.00 | 104.30 | 104.30 | 0.07% | 3,489,965 |
| Dec 18, 2025 | 97.42 | 107.16 | 97.07 | 104.23 | 104.23 | 6.99% | 16,429,520 |
| Dec 17, 2025 | 96.10 | 99.89 | 96.10 | 97.42 | 97.42 | 1.95% | 9,456,640 |
| Dec 16, 2025 | 91.89 | 96.12 | 91.56 | 95.56 | 95.56 | 5.45% | 6,777,381 |
| Dec 15, 2025 | 89.00 | 91.85 | 88.39 | 90.62 | 90.62 | 2.52% | 1,733,613 |
| Dec 12, 2025 | 90.00 | 90.00 | 87.95 | 88.39 | 88.39 | -1.80% | 1,094,979 |
| Dec 11, 2025 | 92.00 | 93.30 | 89.11 | 90.01 | 90.01 | -2.85% | 1,770,432 |
| Dec 10, 2025 | 91.00 | 96.00 | 91.00 | 92.65 | 92.65 | 1.97% | 7,239,975 |
| Dec 9, 2025 | 88.20 | 92.50 | 88.20 | 90.86 | 90.86 | 3.23% | 10,186,890 |
| Dec 8, 2025 | 84.10 | 89.00 | 84.10 | 88.02 | 88.02 | 4.77% | 5,845,572 |
| 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 |