Mughal Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 30.680 | 30.680 | 30.670 | 30.670 | 30.670 | 800 |
| 2026-01-13 | 30.670 | 30.670 | 30.670 | 30.670 | 30.670 | 285 |
| 2026-01-12 | 33.970 | 33.970 | 29.700 | 30.670 | 30.670 | 5,285 |
| 2026-01-09 | 34.000 | 34.000 | 29.700 | 33.000 | 33.000 | 107 |
| 2026-01-08 | 33.980 | 33.980 | 33.000 | 33.000 | 33.000 | 3,012 |
| 2026-01-07 | 34.760 | 34.760 | 32.000 | 33.990 | 33.990 | 2,747 |
| 2026-01-06 | 34.990 | 34.990 | 31.600 | 31.600 | 31.600 | 544 |
| 2026-01-05 | 31.500 | 32.150 | 31.400 | 32.150 | 32.150 | 6,593 |
| 2026-01-02 | 32.150 | 32.150 | 26.700 | 29.230 | 29.230 | 406 |
| 2026-01-01 | 34.450 | 34.450 | 28.220 | 29.230 | 29.230 | 818 |
| 2025-12-31 | 29.000 | 31.360 | 29.000 | 31.360 | 31.360 | 960 |
| 2025-12-30 | 30.500 | 32.950 | 28.000 | 28.510 | 28.510 | 2,980 |
| 2025-12-29 | 34.470 | 34.470 | 31.020 | 31.060 | 31.060 | 2,417 |
| 2025-12-26 | 39.000 | 39.000 | 34.460 | 34.470 | 34.470 | 3,012 |
| 2025-12-24 | 38.310 | 38.310 | 35.110 | 38.290 | 38.290 | 12,414 |
| 2025-12-23 | 31.660 | 34.830 | 31.660 | 34.830 | 34.830 | 4,579 |
| 2025-12-22 | 31.660 | 31.660 | 30.000 | 31.660 | 31.660 | 4,992 |
| 2025-12-19 | 29.240 | 29.240 | 26.000 | 28.780 | 28.780 | 538 |
| 2025-12-18 | 26.600 | 29.240 | 26.580 | 26.580 | 26.580 | 189 |
| 2025-12-17 | 28.520 | 29.000 | 24.240 | 26.580 | 26.580 | 188 |
| 2025-12-16 | 26.550 | 32.300 | 26.550 | 26.580 | 26.580 | 707 |
| 2025-12-12 | 26.560 | 32.000 | 26.560 | 29.500 | 29.500 | 281 |
| 2025-12-10 | 30.000 | 30.000 | 28.550 | 29.500 | 29.500 | 445 |
| 2025-12-09 | 32.400 | 32.400 | 29.500 | 29.500 | 29.500 | 24 |
| 2025-12-08 | 32.320 | 32.320 | 29.500 | 29.500 | 29.500 | 1 |
| 2025-12-05 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 20 |
| 2025-12-04 | 29.500 | 29.500 | 28.550 | 29.500 | 29.500 | 10,451 |
| 2025-12-03 | 28.550 | 28.550 | 28.550 | 28.550 | 28.550 | 20 |
| 2025-12-02 | 28.250 | 28.550 | 26.000 | 28.550 | 28.550 | 93 |
| 2025-12-01 | 28.540 | 28.550 | 28.540 | 28.550 | 28.550 | 2,120 |
| 2025-11-28 | 28.000 | 28.550 | 25.950 | 25.950 | 25.950 | 266 |
| 2025-11-27 | 28.470 | 28.470 | 25.950 | 25.950 | 25.950 | 10 |
| 2025-11-25 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 100 |
| 2025-11-20 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 1 |
| 2025-11-18 | 23.360 | 25.950 | 23.360 | 25.950 | 25.950 | 320 |
| 2025-11-13 | 26.000 | 28.550 | 25.950 | 25.950 | 25.950 | 105 |
| 2025-11-12 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 8 |
| 2025-11-10 | 24.500 | 25.950 | 24.500 | 25.950 | 25.950 | 340 |
| 2025-11-07 | 24.140 | 25.950 | 24.140 | 25.950 | 25.950 | 658 |
| 2025-11-03 | 23.550 | 25.950 | 23.550 | 25.950 | 25.950 | 4 |
| 2025-10-31 | 23.400 | 28.550 | 23.400 | 25.950 | 25.950 | 1,095 |
| 2025-10-30 | 26.000 | 26.000 | 21.500 | 25.950 | 25.950 | 922 |
| 2025-10-29 | 23.640 | 28.850 | 23.640 | 23.650 | 23.650 | 2,032 |
| 2025-10-27 | 24.000 | 26.270 | 24.000 | 26.270 | 26.270 | 1 |
| 2025-10-21 | 28.900 | 28.900 | 24.000 | 26.270 | 26.270 | 24 |
| 2025-10-15 | 26.270 | 28.000 | 23.660 | 26.270 | 26.270 | 12 |
| 2025-10-13 | 28.000 | 28.000 | 26.270 | 26.270 | 26.270 | 13 |
| 2025-10-10 | 27.700 | 27.700 | 26.270 | 26.270 | 26.270 | 10 |
| 2025-10-08 | 27.010 | 27.010 | 26.000 | 26.270 | 26.270 | 1,230 |
| 2025-10-07 | 30.000 | 30.000 | 28.000 | 28.000 | 28.000 | 832 |
| 2025-10-06 | 29.900 | 29.950 | 28.000 | 28.000 | 28.000 | 1,101 |
| 2025-10-03 | 28.000 | 30.000 | 28.000 | 28.000 | 28.000 | 2,121 |
| 2025-10-02 | 27.550 | 28.000 | 26.000 | 28.000 | 28.000 | 4,630 |
| 2025-10-01 | 21.320 | 25.450 | 21.320 | 25.450 | 25.450 | 9,063 |
| 2025-09-29 | 24.900 | 24.900 | 20.890 | 23.140 | 23.140 | 188 |
| 2025-09-26 | 24.980 | 24.980 | 23.140 | 23.140 | 23.140 | 21 |
| 2025-09-25 | 24.520 | 24.520 | 22.160 | 23.140 | 23.140 | 1,279 |
| 2025-09-24 | 26.000 | 26.000 | 22.150 | 22.290 | 22.290 | 3,695 |
| 2025-09-23 | 24.710 | 24.710 | 20.260 | 24.530 | 24.530 | 3,502 |
| 2025-09-22 | 23.000 | 23.000 | 22.460 | 22.460 | 22.460 | 285 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.