Mughal Iron & Steel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	60.533	61.625	60.272	60.833	60.833	117,749
2024-02-19	59.200	60.369	56.988	59.751	59.751	980,618
2024-02-16	63.025	63.412	58.524	58.756	58.756	994,554
2024-02-15	65.054	65.653	62.900	63.267	63.267	84,818
2024-02-14	65.199	66.647	65.199	65.710	65.710	182,618
2024-02-13	61.818	65.179	60.852	63.161	63.161	219,341
2024-02-12	62.890	64.716	60.437	61.547	61.547	231,202
2024-02-09	65.672	67.604	61.818	64.155	64.155	653,883
2024-02-07	66.251	67.604	65.682	66.657	66.657	144,642
2024-02-06	63.750	66.551	63.750	65.846	65.846	155,727
2024-02-02	63.257	64.233	62.108	63.528	63.528	491,341
2024-02-01	65.102	65.102	61.818	62.436	62.436	185,986
2024-01-31	67.613	68.338	64.049	64.832	64.832	296,603
2024-01-30	67.951	68.106	66.657	67.594	67.594	103,038
2024-01-29	67.256	68.212	67.246	67.604	67.604	89,997
2024-01-26	69.014	71.187	66.744	67.671	67.671	61,971
2024-01-25	69.545	70.501	68.212	68.985	68.985	276,549
2024-01-24	67.159	69.535	67.159	68.676	68.676	314,654
2024-01-23	65.585	68.106	65.585	67.671	67.671	186,780
2024-01-22	66.589	67.237	65.102	66.657	66.657	205,375
2024-01-19	65.682	66.647	65.199	66.164	66.164	181,325
2024-01-18	64.774	65.199	63.943	64.967	64.967	101,828
2024-01-17	65.682	66.657	64.725	65.237	65.237	370,278
2024-01-16	67.130	67.237	65.199	65.865	65.865	438,295
2024-01-15	70.984	70.984	67.169	67.604	67.604	156,966
2024-01-12	70.994	71.235	68.782	69.033	69.033	218,928
2024-01-11	67.227	71.670	67.227	70.530	70.530	1,256,710
2024-01-10	66.667	68.473	65.826	67.720	67.720	180,970
2024-01-09	67.130	68.531	66.647	66.696	66.696	501,061
2024-01-08	67.604	68.096	67.034	67.043	67.043	268,517
2024-01-05	67.613	69.053	66.696	67.575	67.575	679,356
2024-01-04	67.613	67.807	66.329	67.295	67.295	738,384
2024-01-03	65.875	70.250	64.725	67.295	67.295	2,720,525
2024-01-02	67.507	67.507	65.199	65.353	65.353	197,600
2024-01-01	64.716	67.613	64.716	66.618	66.618	492,485
2023-12-29	64.667	65.430	63.267	63.924	63.924	144,022
2023-12-28	61.335	65.653	61.335	63.740	63.740	275,944
2023-12-27	59.123	62.687	59.113	62.359	62.359	320,920
2023-12-26	62.069	64.522	59.886	60.282	60.282	705,947
2023-12-22	65.672	65.682	63.083	63.305	63.305	270,405
2023-12-21	64.716	65.778	63.750	65.372	65.372	77,152
2023-12-20	64.706	66.145	61.818	64.349	64.349	699,175
2023-12-19	67.642	68.579	64.474	65.208	65.208	1,009,656
2023-12-18	70.511	70.695	68.589	69.149	69.149	331,515
2023-12-15	68.792	70.511	67.710	70.086	70.086	721,259
2023-12-14	69.545	70.076	68.096	68.917	68.917	553,466
2023-12-13	71.718	72.250	65.759	69.381	69.381	1,675,398
2023-12-12	70.028	71.718	69.545	71.091	71.091	1,327,739
2023-12-11	71.042	71.429	68.579	69.265	69.265	287,698
2023-12-08	71.477	71.960	70.328	70.772	70.772	700,862
2023-12-07	72.056	72.906	70.192	70.946	70.946	1,663,819
2023-12-06	71.776	72.443	70.994	71.448	71.448	1,423,314
2023-12-05	69.738	71.767	69.304	71.419	71.419	3,206,502
2023-12-04	68.096	70.028	67.130	69.478	69.478	3,964,847
2023-12-01	64.233	67.227	64.233	67.024	67.024	3,376,607
2023-11-30	63.788	65.295	63.653	64.706	64.706	1,463,803
2023-11-29	65.672	66.164	63.267	63.595	63.595	1,537,201
2023-11-28	64.716	67.285	64.706	65.131	65.131	3,319,013
2023-11-27	62.253	64.812	61.683	63.238	63.238	6,024,042
2023-11-24	62.784	63.721	61.190	61.625	61.625	900,685

← NewerPage 12 of 21 · 1,242 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.