Mughal Iron & Steel Industries Limited (PSX:MUGHALC)
Pakistan
· Delayed Price · Currency is PKR 54.00
-0.63 (-1.15%)
At close: Dec 3, 2025
PSX:MUGHALC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 50.14 | 54.00 | 49.18 | 54.00 | 54.00 | -1.15% | 910 |
| Dec 2, 2025 | 52.00 | 54.88 | 52.00 | 54.63 | 54.63 | -1.16% | 2,102 |
| Dec 1, 2025 | 54.90 | 55.50 | 53.50 | 55.27 | 55.27 | 3.79% | 12,002 |
| Nov 28, 2025 | 55.80 | 56.40 | 52.32 | 53.25 | 53.25 | 0.53% | 15,690 |
| Nov 27, 2025 | 50.10 | 55.20 | 50.10 | 52.97 | 52.97 | 5.04% | 477,277 |
| Nov 26, 2025 | 49.00 | 49.14 | 48.50 | 50.43 | 50.43 | - | 453 |
| Nov 25, 2025 | 50.50 | 51.00 | 46.50 | 50.43 | 50.43 | -0.08% | 11,163 |
| Nov 24, 2025 | 52.60 | 52.60 | 50.00 | 50.47 | 50.47 | -3.99% | 1,116 |
| Nov 21, 2025 | 52.50 | 53.90 | 52.50 | 52.57 | 52.57 | -1.18% | 1,320 |
| Nov 20, 2025 | 54.25 | 54.40 | 53.00 | 53.20 | 53.20 | -0.28% | 11,636 |
| Nov 19, 2025 | 50.00 | 53.35 | 49.99 | 53.35 | 53.35 | 10.00% | 220,084 |
| Nov 18, 2025 | 48.50 | 48.52 | 48.50 | 48.50 | 48.50 | -2.98% | 22,030 |
| Nov 17, 2025 | 47.50 | 50.00 | 47.50 | 49.99 | 49.99 | -0.02% | 1,797 |
| Nov 13, 2025 | 46.55 | 46.60 | 46.55 | 50.00 | 50.00 | - | 156 |
| Nov 12, 2025 | 51.24 | 51.24 | 46.75 | 50.00 | 50.00 | - | 284 |
| Nov 11, 2025 | 45.02 | 49.89 | 45.02 | 50.00 | 50.00 | - | 82 |
| Nov 7, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 50.00 | -1.79% | 2,050 |
| Nov 6, 2025 | 49.00 | 51.00 | 49.00 | 50.91 | 50.91 | 3.83% | 30,173 |
| Nov 5, 2025 | 48.85 | 49.10 | 48.00 | 49.03 | 49.03 | 4.32% | 12,875 |
| Nov 4, 2025 | 48.00 | 48.89 | 47.00 | 47.00 | 47.00 | -2.41% | 7,410 |
| Nov 3, 2025 | 48.35 | 48.35 | 47.00 | 48.16 | 48.16 | 3.57% | 23,549 |
| Oct 31, 2025 | 47.50 | 47.50 | 46.50 | 46.50 | 46.50 | -1.86% | 3,069 |
| Oct 30, 2025 | 46.50 | 47.50 | 46.50 | 47.38 | 47.38 | 0.81% | 11,670 |
| Oct 29, 2025 | 46.99 | 47.35 | 46.50 | 47.00 | 47.00 | 0.88% | 37,919 |
| Oct 28, 2025 | 46.00 | 47.00 | 43.06 | 46.59 | 46.59 | 0.19% | 195,456 |
| Oct 27, 2025 | 45.00 | 47.00 | 45.00 | 46.50 | 46.50 | -0.58% | 245,903 |
| Oct 24, 2025 | 46.50 | 47.00 | 46.50 | 46.77 | 46.77 | 0.58% | 277,627 |
| Oct 23, 2025 | 46.01 | 47.40 | 46.00 | 46.50 | 46.50 | -3.85% | 20,296 |
| Oct 22, 2025 | 45.01 | 48.38 | 45.01 | 48.36 | 48.36 | 4.31% | 33,279 |
| Oct 21, 2025 | 47.00 | 47.00 | 46.01 | 46.36 | 46.36 | 0.78% | 41,013 |
| Oct 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.08% | 541 |
| Oct 17, 2025 | 46.00 | 46.50 | 46.00 | 46.50 | 46.50 | - | 10,761 |
| Oct 16, 2025 | 45.94 | 46.55 | 45.94 | 46.50 | 46.50 | 3.33% | 21,446 |
| Oct 15, 2025 | 44.00 | 45.98 | 44.00 | 45.00 | 45.00 | 0.29% | 7,768 |
| Oct 14, 2025 | 43.50 | 44.87 | 43.50 | 44.87 | 44.87 | 4.59% | 3,304 |
| Oct 13, 2025 | 43.50 | 43.50 | 42.90 | 42.90 | 42.90 | -2.50% | 30,800 |
| Oct 10, 2025 | 43.50 | 44.00 | 43.50 | 44.00 | 44.00 | - | 12,535 |
| Oct 9, 2025 | 44.65 | 45.00 | 44.00 | 44.00 | 44.00 | -2.33% | 16,387 |
| Oct 8, 2025 | 44.00 | 47.95 | 43.50 | 45.05 | 45.05 | 2.25% | 55,341 |
| Oct 7, 2025 | 43.06 | 43.46 | 43.06 | 44.06 | 44.06 | - | 366 |
| Oct 6, 2025 | 45.00 | 45.00 | 44.05 | 44.06 | 44.06 | -2.09% | 18,284 |
| Oct 3, 2025 | 45.05 | 45.05 | 45.00 | 45.00 | 45.00 | - | 1,222 |
| Oct 2, 2025 | 45.00 | 45.21 | 45.00 | 45.00 | 45.00 | - | 6,311 |
| Oct 1, 2025 | 45.00 | 45.01 | 45.00 | 45.00 | 45.00 | -2.09% | 1,896 |
| Sep 30, 2025 | 45.25 | 46.40 | 45.00 | 45.96 | 45.96 | 1.57% | 28,974 |
| Sep 29, 2025 | 47.47 | 47.47 | 45.09 | 45.25 | 45.25 | -0.48% | 51,272 |
| Sep 26, 2025 | 45.01 | 45.50 | 45.00 | 45.47 | 45.47 | 0.82% | 43,754 |
| Sep 25, 2025 | 46.00 | 46.00 | 44.06 | 45.10 | 45.10 | -0.33% | 2,587 |
| Sep 24, 2025 | 45.60 | 45.60 | 45.25 | 45.25 | 45.25 | -0.77% | 7,003 |
| Sep 23, 2025 | 46.01 | 47.14 | 45.31 | 45.60 | 45.60 | -0.74% | 14,318 |
| Sep 22, 2025 | 42.79 | 46.37 | 42.79 | 45.94 | 45.94 | 8.99% | 426,367 |
| Sep 19, 2025 | 42.11 | 42.74 | 39.00 | 42.15 | 42.15 | -0.52% | 40,667 |
| Sep 18, 2025 | 41.99 | 42.70 | 41.99 | 42.37 | 42.37 | 0.45% | 24,006 |
| Sep 17, 2025 | 41.99 | 42.46 | 41.90 | 42.18 | 42.18 | 2.58% | 7,608 |
| Sep 16, 2025 | 41.00 | 42.44 | 40.18 | 41.12 | 41.12 | - | 463 |
| Sep 15, 2025 | 41.01 | 42.62 | 40.65 | 41.12 | 41.12 | 0.22% | 4,277 |
| Sep 12, 2025 | 40.99 | 42.64 | 40.92 | 41.03 | 41.03 | 0.05% | 6,520 |
| Sep 11, 2025 | 41.01 | 42.45 | 41.00 | 41.01 | 41.01 | -0.15% | 4,118 |
| Sep 10, 2025 | 38.25 | 42.72 | 38.25 | 41.07 | 41.07 | -0.27% | 2,330 |
| Sep 9, 2025 | 42.95 | 42.95 | 40.08 | 41.18 | 41.18 | -3.45% | 6,791 |
| Sep 8, 2025 | 39.66 | 42.80 | 38.34 | 42.65 | 42.65 | 7.46% | 50,993 |
| Sep 5, 2025 | 40.00 | 40.00 | 38.50 | 39.69 | 39.69 | - | 11,324 |
| Sep 4, 2025 | 39.85 | 39.85 | 38.51 | 39.69 | 39.69 | -0.38% | 16,536 |
| Sep 3, 2025 | 39.98 | 39.99 | 38.68 | 39.84 | 39.84 | 3.16% | 2,670 |
| Sep 2, 2025 | 39.80 | 40.00 | 38.60 | 38.62 | 38.62 | -4.50% | 5,074 |
| Sep 1, 2025 | 39.84 | 40.74 | 38.70 | 40.44 | 40.44 | 1.10% | 11,852 |
| Aug 29, 2025 | 38.50 | 40.73 | 38.50 | 40.00 | 40.00 | 3.84% | 14,564 |
| Aug 28, 2025 | 39.06 | 39.06 | 38.50 | 38.52 | 38.52 | -3.43% | 14,973 |
| Aug 27, 2025 | 39.11 | 40.79 | 39.11 | 39.89 | 39.89 | 0.99% | 4,817 |
| Aug 26, 2025 | 40.25 | 40.25 | 39.50 | 39.50 | 39.50 | -2.06% | 12,293 |
| Aug 25, 2025 | 41.98 | 41.98 | 40.00 | 40.33 | 40.33 | -1.90% | 6,973 |
| Aug 22, 2025 | 42.00 | 42.00 | 41.10 | 41.11 | 41.11 | 0.02% | 3,200 |
| Aug 21, 2025 | 42.60 | 43.15 | 41.01 | 41.10 | 41.10 | -3.41% | 17,373 |
| Aug 20, 2025 | 43.94 | 43.94 | 40.01 | 42.55 | 42.55 | -0.40% | 103,077 |
| Aug 19, 2025 | 39.99 | 43.34 | 39.99 | 42.72 | 42.72 | 8.43% | 227,160 |
| Aug 18, 2025 | 39.94 | 40.00 | 39.16 | 39.40 | 39.40 | -0.05% | 30,679 |
| Aug 15, 2025 | 41.49 | 41.49 | 38.54 | 39.42 | 39.42 | 1.08% | 4,352 |
| Aug 13, 2025 | 37.60 | 39.71 | 37.60 | 39.00 | 39.00 | 3.45% | 5,801 |
| Aug 12, 2025 | 37.50 | 39.00 | 37.50 | 37.70 | 37.70 | -0.79% | 2,024 |
| Aug 11, 2025 | 37.55 | 38.89 | 37.55 | 38.00 | 38.00 | 1.33% | 1,428 |
| Aug 8, 2025 | 37.55 | 38.02 | 37.50 | 37.50 | 37.50 | -0.71% | 16,269 |
| Aug 7, 2025 | 38.52 | 39.36 | 37.75 | 37.77 | 37.77 | -0.66% | 3,789 |
| Aug 6, 2025 | 39.45 | 39.48 | 38.00 | 38.02 | 38.02 | -1.25% | 16,691 |
| Aug 5, 2025 | 39.70 | 39.99 | 38.50 | 38.50 | 38.50 | -3.02% | 13,845 |
| Aug 4, 2025 | 39.34 | 40.00 | 39.20 | 39.70 | 39.70 | 0.94% | 21,554 |
| Aug 1, 2025 | 40.26 | 41.00 | 38.95 | 39.33 | 39.33 | 2.26% | 36,523 |
| Jul 31, 2025 | 40.24 | 40.24 | 38.40 | 38.46 | 38.46 | -1.56% | 3,898 |
| Jul 30, 2025 | 40.24 | 40.24 | 38.03 | 39.07 | 39.07 | - | 265 |
| Jul 29, 2025 | 40.39 | 40.39 | 39.02 | 39.07 | 39.07 | -0.26% | 1,332 |
| Jul 28, 2025 | 39.60 | 41.50 | 39.00 | 39.17 | 39.17 | -0.84% | 1,840 |
| Jul 25, 2025 | 41.95 | 41.95 | 39.50 | 39.50 | 39.50 | 2.20% | 2,503 |
| Jul 24, 2025 | 38.00 | 40.38 | 38.00 | 38.65 | 38.65 | - | 200 |
| Jul 23, 2025 | 39.05 | 39.49 | 38.16 | 38.65 | 38.65 | -1.48% | 9,171 |
| Jul 22, 2025 | 39.50 | 39.69 | 39.00 | 39.23 | 39.23 | -1.90% | 5,433 |
| Jul 21, 2025 | 40.06 | 40.11 | 39.99 | 39.99 | 39.99 | -1.38% | 2,910 |
| Jul 18, 2025 | 40.11 | 40.59 | 40.00 | 40.55 | 40.55 | 0.37% | 6,321 |
| Jul 17, 2025 | 40.15 | 40.99 | 40.15 | 40.40 | 40.40 | -0.86% | 5,416 |
| Jul 16, 2025 | 40.25 | 40.99 | 40.25 | 40.75 | 40.75 | - | 125 |
| Jul 15, 2025 | 41.00 | 41.49 | 40.75 | 40.75 | 40.75 | -0.68% | 7,090 |
| Jul 14, 2025 | 41.72 | 41.72 | 41.00 | 41.03 | 41.03 | -1.65% | 17,136 |