Mughal Iron & Steel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	61.721	64.136	61.721	62.523	62.523	2,315,530
2023-11-22	61.702	61.963	60.755	61.151	61.151	844,169
2023-11-21	58.920	62.784	58.737	61.093	61.093	2,069,336
2023-11-20	60.842	61.026	58.920	59.461	59.461	509,462
2023-11-17	62.388	62.658	59.886	60.369	60.369	1,129,800
2023-11-16	61.702	62.929	60.852	62.030	62.030	2,350,063
2023-11-15	61.721	62.262	60.514	60.939	60.939	775,276
2023-11-14	62.774	62.774	58.534	61.296	61.296	961,019
2023-11-13	61.615	63.740	61.615	62.513	62.513	1,192,186
2023-11-10	58.679	61.335	58.534	60.649	60.649	1,371,092
2023-11-08	58.428	59.403	58.428	58.572	58.572	1,180,408
2023-11-07	61.673	61.673	57.809	58.051	58.051	1,777,872
2023-11-06	57.027	61.335	56.602	60.978	60.978	2,424,877
2023-11-03	56.013	58.051	55.829	57.056	57.056	1,591,335
2023-11-02	56.022	56.969	54.960	55.530	55.530	1,199,665
2023-11-01	54.100	56.158	54.100	55.482	55.482	1,269,287
2023-10-31	54.081	55.250	53.028	54.390	54.390	745,524
2023-10-30	51.193	54.699	50.430	54.477	54.477	643,716
2023-10-27	53.849	54.274	49.831	52.043	52.043	773,031
2023-10-26	54.197	55.346	53.463	53.869	53.869	503,413
2023-10-25	55.530	55.820	53.704	54.033	54.033	376,001
2023-10-24	55.820	56.505	54.670	54.854	54.854	691,756
2023-10-23	56.959	57.462	55.057	55.878	55.878	888,829
2023-10-20	54.332	57.355	54.332	56.612	56.612	1,557,735
2023-10-19	52.400	55.047	52.400	54.661	54.661	887,952
2023-10-18	54.091	55.540	53.134	53.212	53.212	850,426
2023-10-17	56.496	56.699	53.849	54.110	54.110	1,535,489
2023-10-16	54.236	58.447	54.236	58.070	54.870	4,580,994
2023-10-13	52.381	55.443	52.304	54.371	51.375	1,948,388
2023-10-12	52.980	52.980	52.014	52.738	49.832	634,924
2023-10-11	52.835	53.859	51.686	52.603	49.704	683,275
2023-10-10	50.758	54.091	50.758	52.545	49.650	1,597,196
2023-10-09	50.391	50.951	50.227	50.729	47.934	325,253
2023-10-06	52.159	52.584	50.227	51.251	48.427	496,830
2023-10-05	50.140	52.304	50.140	52.033	49.166	1,800,203
2023-10-04	48.807	49.889	48.778	49.638	46.903	433,508
2023-10-03	48.498	49.020	48.344	48.769	46.081	74,164
2023-10-02	47.919	49.261	47.919	48.749	46.063	305,278
2023-09-28	48.411	48.778	48.054	48.160	45.506	99,693
2023-09-27	48.682	49.261	48.199	48.411	45.743	238,720
2023-09-26	47.909	48.778	47.909	48.324	45.661	161,918
2023-09-25	49.715	49.725	48.063	48.450	45.780	296,558
2023-09-22	49.261	50.034	47.136	49.184	46.474	1,399,975
2023-09-21	49.232	49.232	47.242	48.479	45.807	312,364
2023-09-20	49.271	49.271	48.208	48.498	45.826	75,336
2023-09-19	50.101	50.101	48.778	49.000	46.300	61,175
2023-09-18	49.338	50.179	49.338	49.744	47.003	129,184
2023-09-15	50.720	51.773	49.744	50.420	47.642	1,635,747
2023-09-14	47.890	49.348	47.861	49.261	46.547	347,901
2023-09-13	47.822	48.421	47.764	48.305	45.643	255,351
2023-09-12	47.040	47.861	47.040	47.677	45.050	169,616
2023-09-11	47.571	47.793	47.329	47.706	45.077	224,976
2023-09-08	47.136	47.619	47.136	47.523	44.904	177,998
2023-09-07	47.175	47.523	46.605	47.291	44.685	372,802
2023-09-06	46.827	47.281	46.315	47.175	44.575	159,148
2023-09-05	46.373	47.127	46.180	46.363	43.809	65,509
2023-09-04	46.363	47.030	45.880	46.257	43.708	196,642
2023-09-01	43.707	46.363	43.707	46.161	43.617	344,616
2023-08-31	45.398	45.427	43.659	44.325	41.883	605,220
2023-08-30	46.798	46.798	44.915	45.175	42.686	243,796

← NewerPage 13 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.