Mughal Iron & Steel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	47.136	47.996	46.363	47.600	44.977	488,911
2023-05-29	45.929	48.527	45.880	46.721	44.146	1,013,968
2023-05-26	46.470	46.470	45.011	45.823	43.297	242,913
2023-05-25	47.523	47.523	46.170	46.354	43.799	83,958
2023-05-24	47.600	47.600	46.605	46.740	44.164	81,215
2023-05-23	47.523	48.054	46.846	47.155	44.557	113,413
2023-05-22	47.484	48.295	46.702	46.953	44.365	140,845
2023-05-19	48.092	48.527	47.146	47.890	45.251	89,141
2023-05-18	48.749	48.749	47.455	47.706	45.077	235,568
2023-05-17	47.909	49.107	47.909	48.005	45.360	746,002
2023-05-16	48.769	49.261	47.716	47.909	45.269	913,574
2023-05-15	48.295	48.788	47.667	48.266	45.607	264,469
2023-05-12	47.861	49.648	47.812	48.788	46.099	495,679
2023-05-11	48.633	48.971	47.436	47.841	45.205	185,490
2023-05-10	47.474	48.923	47.474	48.315	45.652	181,425
2023-05-09	48.305	49.744	47.571	48.411	45.743	284,985
2023-05-08	50.517	50.710	48.401	48.691	46.008	286,765
2023-05-05	51.193	51.434	50.130	50.285	47.514	282,041
2023-05-04	50.951	53.076	50.372	51.154	48.335	2,805,916
2023-05-03	49.792	50.942	49.068	50.555	47.770	883,370
2023-05-02	50.101	50.217	49.290	49.725	46.985	297,539
2023-04-28	51.096	52.062	49.503	49.590	46.857	848,731
2023-04-27	49.841	51.203	49.841	51.096	48.281	346,146
2023-04-26	49.754	51.193	49.271	50.430	47.651	335,342
2023-04-20	49.358	49.928	48.798	49.638	46.903	276,447
2023-04-19	48.421	50.227	48.421	49.783	47.039	190,948
2023-04-18	47.861	48.923	47.861	48.498	45.826	32,785
2023-04-17	49.271	49.271	48.286	48.401	45.734	103,344
2023-04-13	48.392	49.261	48.392	49.145	46.437	307,940
2023-04-12	47.310	48.073	46.856	47.861	45.223	103,471
2023-04-11	46.373	47.320	46.074	47.049	44.457	56,116
2023-04-10	47.329	47.716	46.421	46.702	44.128	101,760
2023-04-07	49.068	49.503	47.329	47.658	45.032	294,821
2023-04-06	47.619	48.537	46.943	48.324	45.661	937,129
2023-04-05	46.846	47.812	46.412	47.069	44.475	407,083
2023-04-04	48.247	48.247	45.880	46.334	43.781	69,236
2023-04-03	47.957	47.957	46.750	47.030	44.438	46,936
2023-03-31	48.286	49.020	46.943	47.455	44.840	288,749
2023-03-30	47.329	48.247	46.363	47.127	44.530	660,712
2023-03-29	48.778	49.068	47.580	47.803	45.168	71,394
2023-03-28	51.676	51.676	48.295	48.604	45.926	282,274
2023-03-27	49.744	49.744	47.909	48.585	45.908	120,109
2023-03-24	48.344	50.130	47.812	48.353	45.689	288,041
2023-03-22	52.159	52.284	49.136	49.271	46.556	319,875
2023-03-21	52.400	52.642	51.676	51.908	49.047	134,737
2023-03-20	54.071	54.071	51.966	52.255	49.376	323,693
2023-03-17	54.805	54.941	53.231	53.685	50.727	815,833
2023-03-16	54.081	56.312	53.791	54.342	51.347	2,671,172
2023-03-15	51.193	53.849	51.096	53.318	50.380	2,633,276
2023-03-14	51.193	51.995	51.193	51.251	48.427	133,766
2023-03-13	53.984	53.984	51.686	51.995	49.129	458,737
2023-03-10	51.956	53.270	51.106	52.526	49.631	650,903
2023-03-09	49.744	51.657	49.261	51.135	48.317	1,090,333
2023-03-08	48.778	50.710	48.778	49.309	46.592	1,072,266
2023-03-07	47.822	49.503	47.812	48.778	46.090	209,373
2023-03-06	47.812	49.020	47.619	47.899	45.260	496,000
2023-03-03	44.238	47.822	44.132	47.329	44.721	204,605
2023-03-02	46.402	47.329	45.398	45.871	43.343	61,926
2023-03-01	48.199	48.199	45.987	47.040	44.447	88,520
2023-02-28	48.034	48.199	46.943	47.329	44.721	125,367

← NewerPage 15 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.