Mughal Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-19 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 685 |
| 2025-03-10 | 21.000 | 21.000 | 20.000 | 20.000 | 20.000 | 10 |
| 2025-03-05 | 21.450 | 21.450 | 19.510 | 19.510 | 19.510 | 10 |
| 2025-02-17 | 19.510 | 19.510 | 19.510 | 19.510 | 19.510 | 500 |
| 2025-02-06 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1,000 |
| 2025-02-04 | 19.510 | 20.900 | 19.010 | 19.510 | 19.510 | 1,000 |
| 2025-01-29 | 19.000 | 19.510 | 19.000 | 19.510 | 19.510 | 2,817 |
| 2025-01-27 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1,500 |
| 2025-01-23 | 21.450 | 21.450 | 19.500 | 19.500 | 19.500 | 196 |
| 2025-01-15 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 84,143 |
| 2025-01-02 | 20.000 | 20.550 | 20.000 | 20.550 | 20.550 | 1,053 |
| 2024-12-26 | 18.450 | 20.500 | 18.450 | 20.500 | 20.500 | 1 |
| 2024-12-20 | 18.930 | 20.500 | 18.930 | 20.500 | 20.500 | 1,237 |
| 2024-12-19 | 23.000 | 23.000 | 21.030 | 21.030 | 21.030 | 5 |
| 2024-12-18 | 22.000 | 22.000 | 19.000 | 21.030 | 21.030 | 242 |
| 2024-12-16 | 21.120 | 21.120 | 21.010 | 21.030 | 21.030 | 6 |
| 2024-12-13 | 21.000 | 21.150 | 21.000 | 21.030 | 21.030 | 1,706 |
| 2024-12-12 | 24.910 | 24.910 | 22.650 | 22.650 | 22.650 | 102 |
| 2024-12-11 | 20.390 | 22.650 | 20.390 | 22.650 | 22.650 | 20 |
| 2024-12-10 | 24.200 | 24.200 | 22.100 | 22.650 | 22.650 | 3,432 |
| 2024-12-06 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 10 |
| 2024-12-04 | 21.500 | 22.000 | 21.500 | 22.000 | 22.000 | 1,000 |
| 2024-11-15 | 19.620 | 21.800 | 19.620 | 21.800 | 21.800 | 2 |
| 2024-11-11 | 19.620 | 21.800 | 19.620 | 21.800 | 21.800 | 10 |
| 2024-11-08 | 22.000 | 22.000 | 21.800 | 21.800 | 21.800 | 1 |
| 2024-10-31 | 19.710 | 21.800 | 19.710 | 21.800 | 21.800 | 5 |
| 2024-10-30 | 22.110 | 22.110 | 19.010 | 21.800 | 21.800 | 1,501 |
| 2024-10-17 | 19.500 | 20.100 | 19.500 | 20.100 | 20.100 | 10 |
| 2024-10-11 | 19.500 | 20.100 | 19.500 | 20.100 | 20.100 | 101 |
| 2024-10-10 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 999 |
| 2024-10-09 | 19.510 | 20.100 | 19.500 | 20.100 | 20.100 | 2,014 |
| 2024-10-08 | 19.700 | 21.500 | 19.510 | 19.700 | 19.700 | 1 |
| 2024-10-07 | 20.010 | 20.010 | 19.700 | 19.700 | 19.700 | 31 |
| 2024-10-03 | 20.500 | 20.500 | 19.700 | 19.700 | 19.700 | 12 |
| 2024-09-30 | 21.670 | 21.670 | 19.700 | 19.700 | 19.700 | 11 |
| 2024-09-27 | 21.670 | 21.670 | 19.700 | 19.700 | 19.700 | 1 |
| 2024-09-26 | 21.670 | 21.670 | 19.700 | 19.700 | 19.700 | 2 |
| 2024-09-25 | 19.100 | 21.660 | 19.100 | 19.700 | 19.700 | 502 |
| 2024-09-24 | 18.000 | 19.700 | 18.000 | 19.700 | 19.700 | 1 |
| 2024-09-20 | 20.500 | 20.500 | 19.650 | 19.700 | 19.700 | 493 |
| 2024-09-19 | 21.660 | 21.660 | 19.700 | 19.700 | 19.700 | 121 |
| 2024-09-18 | 19.950 | 19.950 | 19.700 | 19.700 | 19.700 | 1 |
| 2024-09-16 | 19.900 | 19.900 | 19.700 | 19.700 | 19.700 | 1 |
| 2024-09-13 | 19.500 | 19.700 | 19.500 | 19.700 | 19.700 | 10,450 |
| 2024-09-12 | 19.900 | 19.900 | 18.100 | 19.500 | 19.500 | 195 |
| 2024-09-10 | 20.000 | 20.000 | 19.500 | 19.500 | 19.500 | 50 |
| 2024-09-06 | 16.600 | 19.500 | 16.600 | 19.500 | 19.500 | 11,583 |
| 2024-09-03 | 19.500 | 19.500 | 17.500 | 18.110 | 18.110 | 229 |
| 2024-09-02 | 19.500 | 19.500 | 18.110 | 18.110 | 18.110 | 16 |
| 2024-08-29 | 19.000 | 19.000 | 18.000 | 18.110 | 18.110 | 17,242 |
| 2024-08-28 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 10 |
| 2024-08-27 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 4,000 |
| 2024-08-23 | 19.000 | 19.010 | 19.000 | 19.000 | 19.000 | 4,030 |
| 2024-08-22 | 19.000 | 19.070 | 19.000 | 19.070 | 19.070 | 109 |
| 2024-08-21 | 20.000 | 20.000 | 19.000 | 19.070 | 19.070 | 5,086 |
| 2024-08-20 | 20.950 | 20.950 | 19.500 | 19.500 | 19.500 | 5 |
| 2024-08-19 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 500 |
| 2024-08-16 | 17.550 | 21.350 | 17.550 | 19.500 | 19.500 | 223 |
| 2024-08-09 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 11,200 |
| 2024-08-02 | 21.500 | 21.650 | 21.500 | 21.650 | 21.650 | 14 |
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.