Mughal Iron & Steel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	52.594	53.115	51.599	52.912	49.997	143,018
2022-12-05	53.125	53.125	51.579	52.584	49.686	465,577
2022-12-02	54.863	54.863	52.159	53.105	50.179	1,509,557
2022-12-01	55.684	56.071	54.284	54.844	51.822	555,107
2022-11-30	56.013	56.505	54.728	55.665	52.598	390,998
2022-11-29	56.022	56.795	54.564	55.781	52.707	468,007
2022-11-28	56.225	56.882	54.477	56.380	53.273	2,331,661
2022-11-25	59.886	59.886	58.824	58.891	55.646	145,161
2022-11-24	59.307	59.500	58.727	59.046	55.792	466,349
2022-11-23	58.640	59.017	58.640	58.843	55.600	35,742
2022-11-22	59.645	59.645	58.437	58.814	55.573	227,428
2022-11-21	59.162	59.828	58.920	59.162	55.902	80,617
2022-11-18	60.495	60.495	58.437	59.268	56.002	228,510
2022-11-17	61.277	61.325	60.852	60.881	57.526	79,234
2022-11-16	61.538	61.818	60.852	60.939	57.581	98,273
2022-11-15	61.818	62.301	60.388	61.354	57.973	81,595
2022-11-14	61.335	61.808	60.852	61.306	57.928	59,410
2022-11-11	62.610	63.653	61.818	61.972	58.557	87,135
2022-11-10	63.170	63.750	62.301	62.600	59.151	150,719
2022-11-08	61.576	62.880	60.949	62.523	59.078	196,361
2022-11-07	61.065	62.185	60.369	60.765	57.417	31,161
2022-11-04	61.325	61.789	60.369	61.383	58.001	49,837
2022-11-03	60.871	63.508	60.852	61.238	57.864	159,850
2022-11-02	60.707	61.712	59.886	60.833	57.480	102,048
2022-11-01	58.920	61.316	58.630	60.862	57.508	52,009
2022-10-31	62.243	62.243	57.974	58.437	55.217	72,064
2022-10-28	62.880	62.880	58.920	59.442	56.166	204,869
2022-10-27	64.648	64.648	61.528	61.866	58.457	318,810
2022-10-26	63.267	64.619	62.948	63.334	59.844	105,890
2022-10-25	65.682	66.164	64.039	64.329	60.784	133,776
2022-10-24	67.362	67.362	65.923	66.097	62.455	73,477
2022-10-21	65.923	67.497	63.750	65.952	62.318	171,821
2022-10-20	67.014	67.014	65.749	66.454	62.792	97,609
2022-10-19	65.672	65.962	64.233	65.913	62.281	110,637
2022-10-18	64.716	65.633	64.329	64.358	60.812	25,300
2022-10-17	66.164	66.164	63.798	64.088	60.556	80,543
2022-10-14	67.671	68.087	65.682	66.135	62.491	236,393
2022-10-13	66.947	67.652	66.164	67.478	63.760	181,938
2022-10-12	68.570	68.570	67.130	67.150	63.449	53,654
2022-10-11	67.893	69.497	67.613	68.174	64.417	364,393
2022-10-10	65.875	68.289	65.778	67.604	63.878	180,514
2022-10-07	68.579	69.931	66.889	67.275	63.568	744,766
2022-10-06	66.261	69.845	65.508	69.091	65.284	2,920,873
2022-10-05	62.784	66.889	62.224	65.459	61.852	620,683
2022-10-04	62.011	62.784	61.818	62.320	58.886	386,900
2022-10-03	62.784	63.605	61.914	62.523	59.078	70,565
2022-09-30	62.620	63.653	61.828	62.958	59.488	79,305
2022-09-29	63.856	65.199	61.528	62.465	59.023	239,909
2022-09-28	65.865	65.865	64.184	64.329	60.784	86,794
2022-09-27	64.706	65.653	64.378	64.774	61.204	201,076
2022-09-26	62.745	64.609	61.721	64.329	60.784	434,237
2022-09-23	61.383	61.818	60.659	60.852	57.499	72,461
2022-09-22	58.968	61.818	58.968	61.374	57.992	298,797
2022-09-21	60.862	61.799	60.379	60.949	57.590	126,504
2022-09-20	62.639	62.639	59.983	60.997	57.636	679,669
2022-09-19	63.750	63.750	61.489	61.905	58.494	550,982
2022-09-16	63.643	63.643	61.847	62.832	59.370	220,578
2022-09-15	65.585	65.923	62.929	63.643	60.136	474,676
2022-09-14	65.305	65.305	64.426	64.542	60.985	58,209
2022-09-13	65.739	66.068	64.957	65.305	61.706	113,683

← NewerPage 17 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.