Mughal Iron & Steel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	48.034	48.199	46.943	47.329	44.721	125,367
2023-02-27	48.150	48.759	47.764	48.034	45.387	115,689
2023-02-24	48.682	49.976	48.286	49.223	46.510	621,347
2023-02-23	48.778	49.165	47.329	48.469	45.798	565,425
2023-02-22	47.812	49.261	47.812	49.097	46.391	663,702
2023-02-21	45.301	47.851	43.717	47.387	44.776	834,666
2023-02-20	46.644	46.644	43.562	44.519	42.065	194,995
2023-02-17	47.281	47.320	45.880	46.180	43.635	99,993
2023-02-16	49.648	49.648	46.363	46.682	44.110	493,983
2023-02-15	46.383	48.778	46.344	48.450	45.780	312,876
2023-02-14	50.237	50.237	46.653	47.223	44.621	362,535
2023-02-13	50.420	50.440	48.778	48.894	46.200	214,113
2023-02-10	52.497	53.125	50.130	50.420	47.642	473,364
2023-02-09	50.710	53.125	50.227	52.497	49.604	760,112
2023-02-08	50.217	50.217	48.295	49.696	46.957	382,305
2023-02-07	47.523	50.227	47.474	49.367	46.647	968,895
2023-02-06	44.528	47.986	44.432	47.300	44.694	890,226
2023-02-03	47.281	47.281	44.480	44.644	42.184	490,335
2023-02-02	44.721	47.329	44.721	46.673	44.101	118,684
2023-02-01	46.904	48.102	45.784	46.122	43.580	218,073
2023-01-31	44.171	46.817	43.466	46.769	44.192	1,131,316
2023-01-30	46.363	46.363	43.273	43.553	41.153	176,422
2023-01-27	50.034	50.034	45.301	45.446	42.942	143,647
2023-01-26	45.108	48.179	44.441	48.063	45.415	1,711,342
2023-01-25	43.958	46.402	43.176	44.818	42.348	878,356
2023-01-24	41.022	43.388	39.940	43.388	40.998	604,617
2023-01-23	40.568	40.568	39.506	40.365	38.141	88,787
2023-01-20	43.900	43.900	40.626	40.800	38.552	114,287
2023-01-19	42.674	43.466	41.785	42.761	40.404	44,959
2023-01-18	39.631	42.983	39.631	42.674	40.322	504,036
2023-01-17	43.456	43.466	39.708	40.046	37.840	232,035
2023-01-16	44.799	44.799	42.500	42.683	40.331	69,690
2023-01-13	43.273	44.441	43.079	43.688	41.280	199,870
2023-01-12	42.983	46.170	42.983	44.808	42.339	1,136,636
2023-01-11	43.359	44.142	42.500	43.446	41.052	1,499,902
2023-01-10	44.238	44.915	43.379	44.103	41.673	1,337,020
2023-01-09	44.915	44.915	41.853	42.442	40.103	451,823
2023-01-06	45.069	45.784	44.770	44.915	42.440	141,308
2023-01-05	46.257	46.257	45.156	45.291	42.795	49,527
2023-01-04	46.788	46.788	45.407	45.765	43.243	86,612
2023-01-03	47.175	47.175	45.880	46.045	43.507	141,712
2023-01-02	46.837	47.667	46.267	46.904	44.320	656,131
2022-12-30	45.823	48.247	45.291	46.663	44.091	1,253,807
2022-12-29	46.151	46.557	44.142	45.533	43.024	404,442
2022-12-28	45.639	45.639	44.345	44.480	42.029	67,081
2022-12-27	47.001	47.001	45.398	45.552	43.042	258,962
2022-12-26	48.257	48.266	45.977	46.566	44.000	200,610
2022-12-23	48.005	48.005	45.398	46.624	44.055	324,449
2022-12-22	47.329	48.286	46.363	47.822	45.187	52,705
2022-12-21	48.199	48.807	47.136	47.213	44.612	73,254
2022-12-20	51.193	51.193	47.803	48.363	45.698	192,820
2022-12-19	50.720	51.212	50.324	51.038	48.226	156,979
2022-12-16	50.710	51.676	50.227	51.212	48.390	416,973
2022-12-15	52.159	54.863	49.261	52.120	49.248	856,593
2022-12-14	51.782	52.159	51.203	51.763	48.910	139,595
2022-12-13	52.159	52.159	51.193	51.985	49.120	454,107
2022-12-12	52.951	52.951	51.666	52.140	49.266	185,638
2022-12-09	52.246	53.125	52.159	52.932	50.015	291,437
2022-12-08	53.965	53.994	52.536	52.758	49.850	1,162,875
2022-12-07	53.125	53.975	52.497	53.250	50.316	168,650

← NewerPage 16 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.