Mughal Iron & Steel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	66.358	66.358	65.102	65.459	61.852	108,496
2022-09-09	66.261	66.831	65.682	65.730	62.108	198,467
2022-09-08	66.155	66.551	65.005	65.884	62.254	413,657
2022-09-07	66.164	67.130	64.928	65.005	61.423	197,406
2022-09-06	64.996	65.682	64.233	65.372	61.770	188,994
2022-09-05	66.068	66.454	64.532	64.928	61.350	400,918
2022-09-02	65.208	65.778	64.542	65.208	61.615	137,700
2022-09-01	66.145	67.034	64.764	65.208	61.615	901,426
2022-08-31	64.329	67.130	63.846	66.135	62.491	1,138,571
2022-08-30	66.541	67.034	63.750	64.329	60.784	1,121,476
2022-08-29	61.818	65.005	59.790	64.349	60.803	1,315,666
2022-08-26	64.233	64.233	61.354	61.789	58.384	312,206
2022-08-25	63.924	64.957	63.267	63.682	60.173	197,980
2022-08-24	64.233	65.179	63.363	63.924	60.401	169,295
2022-08-23	63.595	66.164	63.595	64.474	60.921	336,468
2022-08-22	63.276	63.846	62.591	62.813	59.351	319,571
2022-08-19	62.890	65.199	62.890	64.416	60.866	186,018
2022-08-18	66.203	67.034	63.759	64.252	60.711	664,344
2022-08-17	65.305	68.821	63.846	65.913	62.281	1,365,990
2022-08-16	66.474	67.410	64.716	65.305	61.706	423,245
2022-08-15	63.837	67.468	63.750	66.474	62.810	1,084,187
2022-08-12	64.542	65.199	63.267	63.837	60.319	470,731
2022-08-11	61.837	65.585	61.818	64.542	60.985	887,498
2022-08-10	62.880	64.184	62.397	63.402	59.908	1,521,457
2022-08-05	59.152	62.784	59.152	61.808	58.402	1,142,247
2022-08-04	57.954	61.325	57.954	59.104	55.847	1,105,486
2022-08-03	54.574	57.404	53.405	57.404	54.240	1,316,628
2022-08-02	51.299	54.091	51.299	53.405	50.462	480,371
2022-08-01	52.738	54.767	52.159	52.410	49.522	172,798
2022-07-29	55.520	55.520	53.511	54.081	51.101	181,193
2022-07-28	55.057	57.413	54.815	55.298	52.251	982,729
2022-07-27	52.738	55.829	52.738	55.346	52.296	1,863,125
2022-07-26	52.932	53.125	52.159	52.767	49.860	216,234
2022-07-25	51.734	53.028	50.710	52.468	49.577	100,051
2022-07-22	52.594	52.642	50.227	51.734	48.883	344,788
2022-07-21	53.511	53.598	50.710	51.164	48.345	294,086
2022-07-20	54.738	54.738	52.400	52.835	49.923	378,668
2022-07-19	56.969	57.471	53.028	53.279	50.343	458,430
2022-07-18	56.167	57.471	56.022	56.602	53.483	370,673
2022-07-15	61.093	61.721	57.954	58.205	54.998	1,117,083
2022-07-14	55.974	60.157	55.965	60.118	56.805	2,184,547
2022-07-13	54.091	56.022	54.091	55.965	52.881	116,226
2022-07-07	55.520	55.520	53.897	54.516	51.512	62,562
2022-07-06	55.520	55.520	54.207	54.545	51.539	113,786
2022-07-05	55.057	55.530	54.110	54.351	51.356	32,904
2022-07-04	55.057	55.443	54.110	54.525	51.521	111,244
2022-07-01	55.540	56.119	54.438	54.786	51.767	197,528
2022-06-30	55.095	57.326	54.100	55.675	52.607	337,920
2022-06-29	56.892	56.988	55.250	55.926	52.844	83,041
2022-06-28	58.099	58.147	56.225	56.341	53.237	436,814
2022-06-27	57.848	57.848	56.051	57.317	54.158	176,357
2022-06-24	60.755	60.852	56.303	56.332	53.227	1,055,033
2022-06-23	59.886	63.672	59.693	60.862	57.508	2,599,562
2022-06-22	60.224	60.765	58.920	59.239	55.975	229,510
2022-06-21	57.809	59.886	56.892	59.703	56.413	530,908
2022-06-20	58.920	59.365	56.998	57.143	53.994	292,588
2022-06-17	56.264	59.645	56.264	58.022	54.825	1,739,337
2022-06-16	55.066	56.892	54.100	56.447	53.337	342,550
2022-06-15	53.125	55.829	53.125	54.825	51.804	1,255,701
2022-06-14	51.193	53.415	50.526	53.038	50.115	772,238

← NewerPage 18 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.