Mughal Iron & Steel Industries Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	77.272	81.213	76.587	81.213	81.213	3,000,347
2024-08-20	75.534	76.210	72.597	73.834	73.834	156,854
2024-08-19	78.229	78.229	74.858	75.138	75.138	237,664
2024-08-16	76.983	78.287	76.316	76.770	76.770	606,247
2024-08-15	74.375	76.760	74.375	76.142	76.142	349,280
2024-08-13	73.998	74.780	73.409	73.795	73.795	150,567
2024-08-12	76.789	77.263	73.409	73.998	73.998	225,710
2024-08-09	77.272	77.726	76.017	76.268	76.268	205,058
2024-08-08	77.166	77.997	76.316	76.567	76.567	203,482
2024-08-07	77.147	77.987	75.350	76.094	76.094	733,295
2024-08-06	76.461	78.712	74.858	76.026	76.026	424,395
2024-08-05	78.721	78.721	75.727	76.297	76.297	287,223
2024-08-02	80.827	81.136	78.702	78.953	78.953	684,416
2024-08-01	78.229	81.039	77.292	79.581	79.581	226,426
2024-07-31	81.001	81.909	77.427	78.760	78.760	300,985
2024-07-30	83.522	84.497	80.170	80.363	80.363	431,067
2024-07-29	82.392	83.792	81.445	82.198	82.198	436,017
2024-07-26	82.102	84.034	80.653	81.136	81.136	825,951
2024-07-25	83.068	83.551	81.233	82.691	82.691	132,847
2024-07-24	82.923	83.783	82.102	82.527	82.527	161,830
2024-07-23	81.377	83.551	81.377	82.923	82.923	356,633
2024-07-22	85.850	85.850	81.136	81.242	81.242	672,130
2024-07-19	87.134	87.897	84.034	85.463	85.463	602,521
2024-07-18	87.897	89.337	87.076	87.868	87.868	618,020
2024-07-15	86.931	89.829	86.931	88.313	88.313	1,063,979
2024-07-12	88.544	88.544	82.826	86.777	86.777	486,966
2024-07-11	90.158	90.158	86.922	87.994	87.994	772,504
2024-07-10	88.960	90.592	87.897	89.539	89.539	1,123,200
2024-07-09	87.443	89.365	86.931	88.361	88.361	359,574
2024-07-08	87.897	89.346	87.414	87.888	87.888	375,543
2024-07-05	90.795	90.795	86.642	88.119	88.119	603,526
2024-07-04	90.843	92.968	89.549	90.206	90.206	2,334,125
2024-07-03	92.002	92.534	89.877	90.640	90.640	899,456
2024-07-02	89.588	93.693	89.588	91.973	91.973	3,209,390
2024-07-01	90.022	90.312	88.361	89.385	89.385	978,427
2024-06-28	88.583	90.766	86.989	89.829	89.829	2,108,109
2024-06-27	85.589	89.250	85.096	88.573	88.573	2,406,635
2024-06-26	89.346	90.312	84.034	85.289	85.289	1,720,613
2024-06-25	88.709	89.848	88.332	89.520	89.520	490,100
2024-06-24	90.312	91.471	88.090	88.709	88.709	1,609,613
2024-06-21	93.355	94.649	89.839	90.843	90.843	1,923,314
2024-06-20	94.127	95.605	92.727	92.988	92.988	1,021,582
2024-06-14	96.581	96.735	93.210	93.606	93.606	3,273,608
2024-06-13	93.683	95.615	89.935	94.842	94.842	6,908,135
2024-06-12	86.980	90.747	86.980	89.153	89.153	1,040,190
2024-06-11	91.954	93.693	87.511	88.313	88.313	2,371,990
2024-06-10	88.380	90.215	86.246	89.665	89.665	3,183,755
2024-06-07	81.184	88.100	78.335	87.888	87.888	4,232,116
2024-06-06	82.102	83.841	81.233	81.571	81.571	769,318
2024-06-05	84.903	85.058	81.609	82.112	82.112	2,176,529
2024-06-04	85.000	87.897	82.971	85.125	85.125	4,012,577
2024-06-03	87.897	88.380	84.034	84.391	84.391	2,195,154
2024-05-31	83.077	87.801	83.077	87.289	87.289	4,738,642
2024-05-30	78.248	82.681	78.248	82.025	82.025	4,258,260
2024-05-29	74.355	79.011	71.960	78.248	78.248	4,345,340
2024-05-27	76.693	77.659	73.650	74.288	74.288	1,138,668
2024-05-24	73.892	78.470	73.650	76.461	76.461	3,044,221
2024-05-23	72.443	74.858	72.008	73.428	73.428	782,927
2024-05-22	75.331	75.331	72.974	73.728	73.728	353,209
2024-05-21	76.403	78.431	74.375	75.012	75.012	1,940,295

← NewerPage 10 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-19	2.0000 PKR
2023-10-17	3.2000 PKR
2022-03-02	3.0000 PKR
2021-03-11	2.2684 PKR
2019-10-22	0.9074 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.