Mughal Iron & Steel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	45.446	46.528	44.422	45.755	43.234	1,509,638
2023-08-28	46.412	46.653	45.639	45.697	43.179	463,467
2023-08-25	47.677	47.812	46.363	46.431	43.872	1,149,740
2023-08-24	48.440	48.778	47.329	47.677	45.050	405,394
2023-08-23	48.305	48.585	47.861	48.083	45.433	67,878
2023-08-22	48.826	48.971	48.199	48.257	45.597	136,997
2023-08-21	49.503	49.667	48.295	48.363	45.698	281,287
2023-08-18	50.613	50.710	49.261	49.338	46.620	352,995
2023-08-17	49.734	50.710	49.734	50.179	47.414	109,074
2023-08-16	51.183	51.183	49.309	50.053	47.295	283,615
2023-08-15	51.676	52.188	50.710	51.000	48.189	608,424
2023-08-11	51.676	52.159	51.000	51.618	48.774	641,563
2023-08-10	52.709	53.608	50.517	51.261	48.436	515,503
2023-08-09	51.193	53.318	50.951	52.729	49.823	622,598
2023-08-08	54.496	54.757	50.401	50.836	48.034	557,187
2023-08-07	55.086	55.820	54.236	54.487	51.484	315,076
2023-08-04	55.530	55.974	54.863	55.105	52.068	748,979
2023-08-03	55.771	56.795	54.815	54.912	51.886	1,346,127
2023-08-02	56.602	56.602	55.057	55.520	52.461	1,159,797
2023-08-01	57.761	59.432	56.505	56.805	53.675	3,835,342
2023-07-31	53.617	55.878	53.617	55.298	52.251	1,817,990
2023-07-27	53.955	55.057	53.241	53.724	50.763	1,900,630
2023-07-26	54.071	54.815	53.134	53.250	50.316	1,193,778
2023-07-25	55.298	55.298	53.125	53.666	50.708	985,265
2023-07-24	55.433	55.433	53.753	54.139	51.156	487,829
2023-07-21	55.916	56.022	54.670	55.607	52.543	826,884
2023-07-20	55.163	56.496	55.163	55.800	52.725	1,278,547
2023-07-19	56.264	56.361	54.960	55.462	52.406	1,044,666
2023-07-18	55.250	56.216	55.037	56.061	52.972	3,788,843
2023-07-17	55.037	55.424	53.608	55.057	52.023	1,563,312
2023-07-14	54.361	55.047	53.125	54.361	51.366	1,173,244
2023-07-13	56.409	56.409	53.318	53.695	50.736	1,031,476
2023-07-12	57.278	57.713	54.941	55.201	52.160	1,796,215
2023-07-11	56.505	58.630	55.646	56.747	53.620	4,199,601
2023-07-10	53.598	56.312	53.125	55.665	52.598	2,662,065
2023-07-07	52.352	53.897	52.352	53.434	50.489	868,493
2023-07-06	51.676	52.999	51.676	52.429	49.540	1,005,192
2023-07-05	51.183	54.380	50.034	51.898	49.038	2,776,359
2023-07-04	54.062	54.062	50.237	50.865	48.062	1,859,666
2023-07-03	50.295	50.295	50.295	50.295	47.523	161,608
2023-06-27	47.561	47.764	46.354	46.788	44.210	762,977
2023-06-26	45.398	47.667	45.398	47.001	44.411	1,126,241
2023-06-23	46.161	46.161	43.949	44.519	42.065	118,945
2023-06-22	46.344	46.344	44.007	44.818	42.348	149,939
2023-06-21	46.702	46.702	44.248	44.886	42.412	226,414
2023-06-20	47.204	47.204	45.716	45.852	43.325	227,454
2023-06-19	49.261	49.261	46.025	46.373	43.818	232,335
2023-06-16	47.329	49.068	47.329	48.102	45.451	319,734
2023-06-15	48.295	48.295	47.339	47.416	44.803	119,517
2023-06-14	48.807	49.232	47.725	47.880	45.241	81,068
2023-06-13	49.773	50.681	48.798	49.165	46.455	130,884
2023-06-12	50.208	51.782	49.454	50.227	47.459	807,891
2023-06-09	50.101	50.613	49.261	49.947	47.195	438,488
2023-06-08	49.503	51.241	49.049	50.101	47.341	1,755,746
2023-06-07	48.054	49.503	47.523	49.194	46.483	920,992
2023-06-06	47.812	48.440	47.523	47.764	45.132	712,108
2023-06-05	47.764	47.909	47.378	47.600	44.977	52,471
2023-06-02	47.136	47.957	47.136	47.407	44.794	271,409
2023-06-01	47.696	47.754	46.856	47.329	44.721	66,466
2023-05-31	48.005	48.286	47.049	47.271	44.666	311,705

← NewerPage 14 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.