Mughal Iron & Steel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	52.787	52.787	51.193	51.502	48.664	366,036
2022-06-10	53.588	53.588	52.449	52.584	49.686	213,532
2022-06-09	53.463	54.574	52.932	53.173	50.243	458,721
2022-06-08	53.559	53.955	52.932	53.096	50.170	248,569
2022-06-07	53.984	55.443	53.125	53.559	50.608	392,771
2022-06-06	54.941	54.941	52.690	53.308	50.371	320,024
2022-06-03	57.809	57.809	53.714	54.342	51.347	917,161
2022-06-02	58.920	59.393	56.505	57.887	54.697	805,095
2022-06-01	61.238	61.238	58.968	60.118	56.805	71,583
2022-05-31	61.287	61.287	59.896	60.272	56.951	171,699
2022-05-30	60.949	62.736	60.369	60.475	57.143	589,915
2022-05-27	61.528	63.634	60.466	60.910	57.553	695,068
2022-05-26	59.065	61.770	58.437	61.489	58.101	275,744
2022-05-25	57.616	60.746	57.616	59.654	56.367	479,441
2022-05-24	59.645	61.287	58.109	59.258	55.993	1,254,378
2022-05-23	59.983	63.624	59.413	62.272	58.840	616,094
2022-05-20	63.267	63.267	61.837	62.204	58.776	70,546
2022-05-19	63.750	63.750	62.407	62.513	59.069	157,421
2022-05-18	62.784	64.368	61.335	63.392	59.899	605,751
2022-05-17	61.142	63.508	61.142	62.272	58.840	91,452
2022-05-16	61.914	63.750	59.017	61.683	58.284	1,135,658
2022-05-13	64.039	65.150	62.793	63.547	60.045	440,729
2022-05-12	63.750	64.716	62.687	63.402	59.908	191,114
2022-05-11	64.571	65.682	60.871	63.837	60.319	623,208
2022-05-10	64.996	66.068	62.784	63.837	60.319	1,271,808
2022-05-09	68.473	68.473	63.750	65.179	61.588	1,324,398
2022-05-06	75.244	75.244	68.782	68.830	65.037	1,743,873
2022-04-28	77.272	78.702	73.901	74.355	70.258	1,777,091
2022-04-27	79.098	80.073	77.842	77.958	73.662	222,846
2022-04-26	80.170	81.233	78.238	79.098	74.739	236,779
2022-04-25	82.092	82.382	80.363	80.904	76.446	167,668
2022-04-22	80.556	80.556	78.441	80.170	75.752	118,490
2022-04-21	80.672	80.672	79.204	79.716	75.323	413,838
2022-04-20	85.463	85.463	80.383	80.663	76.218	446,412
2022-04-19	87.897	87.897	83.087	83.493	78.892	1,445,367
2022-04-18	87.897	89.153	86.033	87.057	82.260	427,283
2022-04-15	85.966	88.090	85.946	87.376	82.561	1,249,803
2022-04-14	85.956	86.014	84.227	85.792	81.064	454,125
2022-04-13	87.859	89.105	85.966	86.052	81.310	1,002,518
2022-04-12	87.994	89.337	86.081	87.675	82.844	1,044,393
2022-04-11	85.483	88.148	85.000	87.279	82.470	2,204,110
2022-04-08	80.180	83.551	80.180	82.005	77.486	577,464
2022-04-07	85.966	85.966	82.102	82.894	78.326	287,914
2022-04-06	86.448	86.448	84.613	85.879	81.146	158,375
2022-04-05	84.034	86.448	84.034	85.183	80.489	127,759
2022-04-04	85.473	86.448	82.585	84.237	79.595	91,858
2022-04-01	86.931	89.829	86.545	88.235	83.373	564,066
2022-03-31	86.835	88.573	86.816	88.090	83.236	222,935
2022-03-30	85.000	88.573	84.343	87.308	82.497	467,261
2022-03-29	84.951	87.897	84.903	87.183	82.378	506,720
2022-03-28	81.619	85.473	81.377	84.990	80.307	262,268
2022-03-25	80.943	83.068	80.943	81.976	77.459	135,391
2022-03-24	82.054	83.068	79.687	82.681	78.125	186,366
2022-03-22	82.102	82.401	81.039	81.213	76.738	57,005
2022-03-21	80.779	81.619	80.363	81.155	76.683	218,696
2022-03-18	81.136	83.068	80.073	80.267	75.844	746,251
2022-03-17	85.966	86.448	84.517	84.691	80.024	129,525
2022-03-16	85.241	87.752	84.584	85.318	80.617	687,821
2022-03-15	80.180	85.144	80.180	84.951	80.270	144,339
2022-03-14	82.102	83.425	81.377	82.991	78.417	191,364

← NewerPage 19 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.