Mughal Iron & Steel Industries Limited (PSX:MUGHAL)
Pakistan
· Delayed Price · Currency is PKR 75.96
-0.97 (-1.26%)
At close: Apr 28, 2026
PSX:MUGHAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.10 | 76.50 | 73.00 | 75.96 | 75.96 | -1.26% | 919,029 |
| Apr 27, 2026 | 76.38 | 77.38 | 75.00 | 76.93 | 76.93 | 0.71% | 622,196 |
| Apr 24, 2026 | 74.51 | 77.55 | 72.06 | 76.39 | 76.39 | 0.90% | 1,246,370 |
| Apr 23, 2026 | 77.79 | 78.00 | 75.01 | 75.71 | 75.71 | -3.06% | 1,055,924 |
| Apr 22, 2026 | 81.00 | 82.00 | 77.80 | 78.10 | 78.10 | -3.94% | 1,358,313 |
| Apr 21, 2026 | 81.01 | 82.40 | 81.01 | 81.30 | 81.30 | 0.61% | 811,575 |
| Apr 20, 2026 | 82.00 | 83.99 | 77.25 | 80.81 | 80.81 | -2.88% | 1,598,652 |
| Apr 17, 2026 | 80.62 | 84.49 | 80.61 | 83.21 | 83.21 | 4.18% | 2,560,081 |
| Apr 16, 2026 | 77.00 | 80.05 | 77.00 | 79.87 | 79.87 | 4.97% | 2,016,729 |
| Apr 15, 2026 | 76.00 | 77.90 | 75.95 | 76.09 | 76.09 | 3.23% | 1,483,496 |
| Apr 14, 2026 | 72.50 | 74.50 | 72.25 | 73.71 | 73.71 | 5.24% | 2,087,877 |
| Apr 13, 2026 | 71.00 | 72.49 | 69.81 | 70.04 | 70.04 | -7.46% | 3,152,397 |
| Apr 10, 2026 | 71.48 | 76.48 | 71.48 | 75.69 | 75.69 | 5.92% | 2,440,523 |
| Apr 9, 2026 | 69.70 | 72.85 | 67.01 | 71.46 | 71.46 | 4.89% | 3,085,372 |
| Apr 8, 2026 | 68.13 | 68.13 | 67.10 | 68.13 | 68.13 | 9.99% | 1,423,762 |
| Apr 7, 2026 | 61.01 | 62.35 | 61.00 | 61.94 | 61.94 | -0.06% | 528,398 |
| Apr 6, 2026 | 60.98 | 63.00 | 60.11 | 61.98 | 61.98 | 1.64% | 1,332,624 |
| Apr 3, 2026 | 60.00 | 61.87 | 60.00 | 60.98 | 60.98 | -2.39% | 818,058 |
| Apr 2, 2026 | 64.50 | 64.50 | 61.00 | 62.47 | 62.47 | -5.39% | 1,754,077 |
| Apr 1, 2026 | 63.50 | 68.40 | 59.00 | 66.03 | 66.03 | 6.06% | 4,221,531 |
| Mar 31, 2026 | 62.81 | 63.90 | 62.00 | 62.26 | 62.26 | -0.43% | 1,611,227 |
| Mar 30, 2026 | 68.00 | 68.00 | 62.40 | 62.53 | 62.53 | -7.92% | 1,018,977 |
| Mar 27, 2026 | 71.00 | 71.50 | 65.10 | 67.91 | 67.91 | -4.01% | 866,809 |
| Mar 26, 2026 | 72.02 | 72.50 | 70.02 | 70.75 | 70.75 | -3.40% | 865,272 |
| Mar 25, 2026 | 69.95 | 73.98 | 68.00 | 73.24 | 73.24 | 6.72% | 1,215,325 |
| Mar 24, 2026 | 71.01 | 71.68 | 68.50 | 68.63 | 68.63 | -0.42% | 327,305 |
| Mar 19, 2026 | 68.80 | 69.49 | 66.01 | 68.92 | 68.92 | -1.22% | 177,350 |
| Mar 18, 2026 | 68.99 | 70.50 | 68.30 | 69.77 | 69.77 | 1.17% | 858,664 |
| Mar 17, 2026 | 69.80 | 70.00 | 67.50 | 68.96 | 68.96 | 0.52% | 221,199 |
| Mar 16, 2026 | 71.10 | 72.67 | 68.03 | 68.60 | 68.60 | -3.98% | 486,030 |
| Mar 13, 2026 | 71.90 | 73.99 | 70.01 | 71.44 | 71.44 | -0.39% | 267,051 |
| Mar 12, 2026 | 72.07 | 74.79 | 70.63 | 71.72 | 71.72 | -4.12% | 703,749 |
| Mar 11, 2026 | 71.58 | 77.99 | 71.01 | 74.80 | 74.80 | 5.09% | 1,689,151 |
| Mar 10, 2026 | 68.97 | 71.18 | 68.00 | 71.18 | 71.18 | 10.00% | 798,769 |
| Mar 9, 2026 | 68.00 | 69.00 | 64.71 | 64.71 | 64.71 | -10.00% | 772,023 |
| Mar 6, 2026 | 75.00 | 75.00 | 71.65 | 71.90 | 71.90 | -4.44% | 440,778 |
| 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 |