Mughal Iron & Steel Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 76.403 | 78.431 | 74.375 | 75.012 | 75.012 | 1,940,295 |
| 2024-05-20 | 76.297 | 76.789 | 73.988 | 76.036 | 76.036 | 1,322,922 |
| 2024-05-17 | 76.306 | 77.263 | 74.867 | 76.306 | 76.306 | 3,708,005 |
| 2024-05-16 | 72.395 | 75.727 | 72.395 | 75.060 | 75.060 | 1,452,011 |
| 2024-05-15 | 74.848 | 74.848 | 72.259 | 72.530 | 72.530 | 495,593 |
| 2024-05-14 | 77.263 | 77.263 | 72.539 | 74.259 | 74.259 | 623,970 |
| 2024-05-13 | 73.892 | 78.470 | 73.892 | 75.379 | 75.379 | 2,738,496 |
| 2024-05-10 | 68.589 | 73.785 | 68.589 | 73.621 | 73.621 | 3,396,239 |
| 2024-05-09 | 67.662 | 69.255 | 67.613 | 68.637 | 68.637 | 400,679 |
| 2024-05-08 | 70.018 | 70.366 | 67.372 | 68.260 | 68.260 | 367,404 |
| 2024-05-07 | 68.483 | 70.994 | 68.483 | 69.139 | 69.139 | 2,485,018 |
| 2024-05-06 | 66.551 | 69.062 | 66.261 | 67.807 | 67.807 | 1,331,853 |
| 2024-05-03 | 62.784 | 66.744 | 61.924 | 65.807 | 65.807 | 1,163,594 |
| 2024-05-02 | 60.852 | 63.267 | 60.852 | 62.195 | 62.195 | 585,187 |
| 2024-04-30 | 64.223 | 65.189 | 59.896 | 61.547 | 61.547 | 2,366,289 |
| 2024-04-29 | 66.551 | 67.227 | 64.039 | 64.464 | 64.464 | 1,398,741 |
| 2024-04-26 | 65.392 | 67.140 | 64.957 | 66.367 | 66.367 | 1,553,697 |
| 2024-04-25 | 67.150 | 67.951 | 64.716 | 65.672 | 65.672 | 859,339 |
| 2024-04-24 | 63.933 | 67.372 | 63.933 | 67.043 | 67.043 | 2,590,046 |
| 2024-04-23 | 62.784 | 65.199 | 62.784 | 63.933 | 63.933 | 1,712,282 |
| 2024-04-22 | 61.770 | 63.557 | 60.852 | 62.455 | 62.455 | 920,285 |
| 2024-04-19 | 61.712 | 61.712 | 60.871 | 61.180 | 61.180 | 139,152 |
| 2024-04-18 | 62.291 | 62.291 | 61.335 | 61.451 | 61.451 | 193,578 |
| 2024-04-17 | 62.301 | 62.755 | 61.576 | 61.692 | 61.692 | 336,448 |
| 2024-04-16 | 63.441 | 65.199 | 61.866 | 62.359 | 62.359 | 932,642 |
| 2024-04-15 | 62.784 | 63.730 | 62.301 | 62.736 | 62.736 | 470,626 |
| 2024-04-09 | 65.430 | 65.430 | 63.750 | 64.252 | 64.252 | 716,801 |
| 2024-04-08 | 63.247 | 65.170 | 61.818 | 64.600 | 64.600 | 564,648 |
| 2024-04-04 | 62.793 | 63.643 | 62.204 | 62.349 | 62.349 | 159,403 |
| 2024-04-03 | 59.365 | 63.305 | 59.336 | 62.678 | 62.678 | 543,194 |
| 2024-04-02 | 60.842 | 60.842 | 59.123 | 59.674 | 59.674 | 24,730 |
| 2024-04-01 | 60.427 | 61.093 | 59.693 | 59.886 | 59.886 | 510,806 |
| 2024-03-29 | 61.924 | 61.924 | 60.369 | 60.920 | 60.920 | 290,172 |
| 2024-03-28 | 62.311 | 63.064 | 61.673 | 61.963 | 61.963 | 184,977 |
| 2024-03-27 | 62.629 | 63.267 | 61.828 | 62.040 | 62.040 | 43,330 |
| 2024-03-26 | 61.625 | 62.774 | 61.576 | 61.943 | 61.943 | 95,211 |
| 2024-03-25 | 62.301 | 62.368 | 61.345 | 61.692 | 61.692 | 46,197 |
| 2024-03-22 | 61.818 | 62.687 | 61.432 | 61.721 | 61.721 | 62,617 |
| 2024-03-21 | 61.828 | 62.784 | 61.528 | 62.214 | 62.214 | 195,692 |
| 2024-03-20 | 62.784 | 63.218 | 61.432 | 62.185 | 62.185 | 245,348 |
| 2024-03-19 | 63.624 | 63.624 | 61.576 | 61.789 | 61.789 | 103,096 |
| 2024-03-18 | 62.591 | 62.977 | 62.301 | 62.726 | 62.726 | 51,267 |
| 2024-03-15 | 62.784 | 63.025 | 62.397 | 62.649 | 62.649 | 130,572 |
| 2024-03-14 | 61.837 | 63.247 | 61.818 | 62.397 | 62.397 | 253,900 |
| 2024-03-13 | 63.750 | 63.750 | 60.968 | 61.451 | 61.451 | 117,211 |
| 2024-03-12 | 64.957 | 65.189 | 62.784 | 63.035 | 63.035 | 303,560 |
| 2024-03-11 | 64.233 | 66.097 | 64.233 | 65.189 | 65.189 | 365,345 |
| 2024-03-08 | 64.619 | 65.875 | 64.194 | 64.464 | 64.464 | 192,638 |
| 2024-03-07 | 64.117 | 64.716 | 63.276 | 64.474 | 64.474 | 190,990 |
| 2024-03-06 | 64.339 | 65.488 | 63.991 | 64.117 | 64.117 | 100,807 |
| 2024-03-05 | 63.759 | 65.585 | 63.218 | 65.063 | 65.063 | 358,323 |
| 2024-03-04 | 63.750 | 64.358 | 63.238 | 63.499 | 63.499 | 88,905 |
| 2024-03-01 | 62.851 | 64.097 | 62.784 | 63.672 | 63.672 | 160,222 |
| 2024-02-29 | 64.165 | 64.165 | 62.929 | 63.730 | 63.730 | 140,440 |
| 2024-02-28 | 62.784 | 64.136 | 62.784 | 62.842 | 62.842 | 177,834 |
| 2024-02-27 | 64.233 | 64.706 | 61.876 | 62.813 | 62.813 | 355,143 |
| 2024-02-26 | 63.750 | 65.672 | 63.170 | 63.431 | 63.431 | 394,529 |
| 2024-02-23 | 61.818 | 63.267 | 61.818 | 62.755 | 62.755 | 212,623 |
| 2024-02-22 | 61.818 | 62.301 | 60.871 | 61.741 | 61.741 | 228,481 |
| 2024-02-21 | 61.576 | 64.619 | 61.576 | 62.330 | 62.330 | 688,799 |
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.