Mughal Iron & Steel Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 77.000 | 80.000 | 76.000 | 78.050 | 78.050 | 505,356 |
| 2026-07-23 | 79.390 | 80.200 | 77.430 | 78.050 | 78.050 | 480,984 |
| 2026-07-22 | 79.780 | 80.450 | 78.510 | 79.390 | 79.390 | 474,307 |
| 2026-07-21 | 83.000 | 83.060 | 79.220 | 79.800 | 79.800 | 1,300,250 |
| 2026-07-20 | 81.000 | 81.700 | 80.190 | 81.450 | 81.450 | 251,947 |
| 2026-07-17 | 83.290 | 83.880 | 81.780 | 82.150 | 82.150 | 424,432 |
| 2026-07-16 | 82.210 | 83.980 | 82.000 | 83.420 | 83.420 | 820,056 |
| 2026-07-15 | 81.730 | 84.000 | 81.500 | 82.170 | 82.170 | 720,735 |
| 2026-07-14 | 84.000 | 84.000 | 80.650 | 81.250 | 81.250 | 1,519,564 |
| 2026-07-13 | 86.000 | 87.000 | 84.150 | 85.960 | 85.960 | 1,112,950 |
| 2026-07-10 | 89.400 | 90.500 | 88.500 | 88.960 | 88.960 | 748,397 |
| 2026-07-09 | 87.000 | 89.000 | 85.500 | 88.730 | 88.730 | 1,281,336 |
| 2026-07-08 | 90.200 | 91.400 | 83.510 | 87.390 | 87.390 | 3,895,107 |
| 2026-07-07 | 91.000 | 94.250 | 91.000 | 92.560 | 92.560 | 4,012,284 |
| 2026-07-06 | 89.060 | 92.370 | 89.050 | 90.880 | 90.880 | 2,507,818 |
| 2026-07-03 | 89.890 | 89.890 | 88.530 | 88.960 | 88.960 | 855,175 |
| 2026-07-02 | 89.200 | 92.000 | 88.410 | 89.840 | 89.840 | 4,129,237 |
| 2026-07-01 | 88.000 | 89.850 | 87.520 | 88.350 | 88.350 | 2,287,765 |
| 2026-06-30 | 87.000 | 87.900 | 86.520 | 87.610 | 87.610 | 1,909,251 |
| 2026-06-29 | 86.000 | 88.980 | 85.050 | 86.810 | 86.810 | 2,409,260 |
| 2026-06-24 | 84.420 | 86.900 | 84.000 | 86.490 | 86.490 | 1,280,819 |
| 2026-06-23 | 84.210 | 85.000 | 83.520 | 84.210 | 84.210 | 548,343 |
| 2026-06-22 | 84.500 | 85.700 | 84.200 | 84.460 | 84.460 | 713,002 |
| 2026-06-19 | 85.050 | 85.850 | 82.750 | 84.180 | 84.180 | 779,877 |
| 2026-06-18 | 85.500 | 86.950 | 84.000 | 85.050 | 85.050 | 1,088,757 |
| 2026-06-17 | 86.700 | 87.400 | 84.000 | 84.720 | 84.720 | 1,702,745 |
| 2026-06-16 | 87.600 | 88.600 | 86.500 | 86.680 | 86.680 | 2,372,010 |
| 2026-06-15 | 89.990 | 89.990 | 85.000 | 87.230 | 87.230 | 3,092,328 |
| 2026-06-12 | 81.490 | 84.490 | 80.020 | 82.880 | 82.880 | 3,907,280 |
| 2026-06-11 | 79.000 | 80.200 | 78.510 | 79.970 | 79.970 | 1,702,919 |
| 2026-06-10 | 77.600 | 81.810 | 76.500 | 80.500 | 80.500 | 5,295,534 |
| 2026-06-09 | 77.500 | 78.000 | 77.000 | 77.610 | 77.610 | 858,195 |
| 2026-06-08 | 76.000 | 76.750 | 75.100 | 76.000 | 76.000 | 408,870 |
| 2026-06-05 | 75.900 | 78.900 | 75.720 | 77.520 | 77.520 | 2,027,407 |
| 2026-06-04 | 74.310 | 75.810 | 74.310 | 75.440 | 75.440 | 357,423 |
| 2026-06-03 | 75.000 | 75.350 | 74.010 | 74.600 | 74.600 | 451,150 |
| 2026-06-02 | 74.420 | 76.000 | 74.420 | 75.640 | 75.640 | 789,758 |
| 2026-06-01 | 76.050 | 76.480 | 74.010 | 74.420 | 74.420 | 1,049,672 |
| 2026-05-29 | 76.500 | 79.070 | 75.680 | 76.560 | 76.560 | 2,098,961 |
| 2026-05-25 | 75.620 | 77.000 | 74.600 | 75.680 | 75.680 | 1,408,102 |
| 2026-05-22 | 73.820 | 74.580 | 72.610 | 73.050 | 73.050 | 786,639 |
| 2026-05-21 | 73.000 | 73.780 | 72.510 | 73.140 | 73.140 | 477,344 |
| 2026-05-20 | 70.010 | 71.870 | 70.010 | 71.530 | 71.530 | 217,907 |
| 2026-05-19 | 71.000 | 71.880 | 70.000 | 70.470 | 70.470 | 175,282 |
| 2026-05-18 | 71.970 | 71.970 | 69.950 | 70.110 | 70.110 | 438,160 |
| 2026-05-15 | 71.100 | 72.650 | 71.010 | 72.130 | 72.130 | 483,539 |
| 2026-05-14 | 72.520 | 73.000 | 71.010 | 71.490 | 71.490 | 376,861 |
| 2026-05-13 | 74.780 | 74.780 | 72.010 | 72.420 | 72.420 | 693,855 |
| 2026-05-12 | 76.490 | 76.490 | 73.440 | 73.830 | 73.830 | 554,331 |
| 2026-05-11 | 75.500 | 75.840 | 74.500 | 75.520 | 75.520 | 356,560 |
| 2026-05-08 | 76.000 | 77.000 | 75.000 | 76.230 | 76.230 | 517,021 |
| 2026-05-07 | 76.010 | 78.700 | 75.300 | 77.470 | 77.470 | 1,867,409 |
| 2026-05-06 | 72.180 | 77.000 | 72.180 | 76.030 | 76.030 | 1,778,855 |
| 2026-05-05 | 69.000 | 71.000 | 68.550 | 70.360 | 70.360 | 300,752 |
| 2026-05-04 | 74.000 | 74.000 | 69.400 | 70.740 | 70.740 | 576,683 |
| 2026-04-30 | 71.000 | 71.000 | 67.000 | 70.000 | 70.000 | 1,820,049 |
| 2026-04-29 | 75.750 | 76.970 | 70.900 | 72.220 | 72.220 | 1,265,776 |
| 2026-04-28 | 74.100 | 76.500 | 73.000 | 75.960 | 75.960 | 919,029 |
| 2026-04-27 | 76.380 | 77.380 | 75.000 | 76.930 | 76.930 | 622,196 |
| 2026-04-24 | 74.510 | 77.550 | 72.060 | 76.390 | 76.390 | 1,246,370 |
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.