Mughal Iron & Steel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-23	77.790	78.000	75.010	75.710	75.710	1,055,924

← NewerPage 2 of 21 · 1,243 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.