Mughal Iron & Steel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	86.835	86.835	83.184	83.686	79.074	65,502
2022-03-10	83.048	85.724	83.048	85.135	80.443	904,585
2022-03-09	81.136	82.092	80.170	80.421	75.990	209,010
2022-03-08	81.136	84.517	78.731	80.064	75.652	775,025
2022-03-07	86.931	87.897	82.083	82.121	77.596	1,272,487
2022-03-04	87.414	88.863	87.414	88.738	83.848	182,094
2022-03-03	87.897	88.090	86.931	87.366	82.552	349,887
2022-03-02	90.206	90.998	87.888	88.805	83.912	618,511
2022-03-01	95.431	95.528	92.244	93.896	85.887	795,191
2022-02-28	91.761	93.693	87.897	92.456	84.570	1,161,948
2022-02-25	93.693	94.630	90.795	91.684	83.863	371,723
2022-02-24	95.625	95.625	92.244	92.630	84.729	899,819
2022-02-23	98.522	99.488	96.774	97.267	88.970	504,450
2022-02-22	100.45	100.45	95.625	97.643	89.315	931,155
2022-02-21	102.39	102.39	99.488	99.749	91.241	143,588
2022-02-18	101.89	101.90	99.981	101.41	92.760	155,670
2022-02-17	104.32	105.09	99.430	101.66	92.990	1,270,644
2022-02-16	104.13	106.25	103.88	104.29	95.393	254,873
2022-02-15	102.40	105.28	102.40	104.85	95.906	276,649
2022-02-14	108.18	109.15	102.39	103.23	94.421	865,285
2022-02-11	108.57	109.78	108.00	109.01	99.714	441,195
2022-02-10	108.07	110.69	107.51	108.06	98.839	818,601
2022-02-09	103.45	108.66	103.45	106.85	97.735	1,431,959
2022-02-08	101.43	105.18	101.43	104.23	95.340	85,595
2022-02-07	102.39	106.01	101.47	103.58	94.748	259,886
2022-02-04	104.67	104.67	101.90	102.39	93.653	292,984
2022-02-03	105.38	106.24	103.35	103.85	94.996	686,792
2022-02-02	104.22	105.19	102.88	104.77	95.835	418,446
2022-02-01	102.39	104.32	101.90	103.46	94.634	427,750
2022-01-31	101.18	102.05	100.45	101.84	93.158	223,786
2022-01-28	101.42	102.39	99.730	100.14	91.594	1,643,294
2022-01-27	100.55	101.32	99.585	100.88	92.275	387,748
2022-01-26	100.46	100.94	99.488	100.55	91.974	149,598
2022-01-25	98.522	101.66	98.522	100.46	91.895	584,447
2022-01-24	99.952	99.952	96.590	98.416	90.022	148,090
2022-01-21	100.94	103.33	98.522	99.536	91.046	1,076,091
2022-01-20	99.054	101.81	98.522	100.97	92.354	267,437
2022-01-19	103.79	103.83	99.015	99.536	91.046	171,996
2022-01-18	101.90	104.12	101.90	103.10	94.307	344,161
2022-01-17	102.01	103.35	101.18	101.94	93.246	295,965
2022-01-14	105.28	106.27	103.16	103.39	94.572	315,456
2022-01-13	105.91	105.91	104.32	104.75	95.817	217,620
2022-01-12	107.02	107.51	104.56	105.23	96.250	615,693
2022-01-11	106.24	106.93	103.84	106.18	97.125	320,736
2022-01-10	102.63	107.69	102.39	105.53	96.524	984,156
2022-01-07	99.430	102.29	99.430	101.53	92.866	147,220
2022-01-06	103.33	103.33	99.527	100.32	91.762	465,988
2022-01-05	102.05	104.32	100.94	102.48	93.741	482,553
2022-01-04	102.39	103.30	101.13	102.50	93.759	615,071
2022-01-03	100.45	102.39	99.150	102.34	93.609	362,458
2021-12-31	98.522	101.42	98.232	100.56	91.983	629,255
2021-12-30	98.464	98.522	97.247	98.310	89.924	133,140
2021-12-29	96.977	98.377	95.673	97.981	89.624	172,895
2021-12-28	96.590	97.556	95.634	96.938	88.670	63,982
2021-12-27	97.556	97.894	95.625	96.349	88.131	197,432
2021-12-24	97.556	98.522	96.590	97.798	89.456	148,255
2021-12-23	95.625	97.721	95.625	96.697	88.449	156,744
2021-12-22	96.107	96.107	94.659	95.470	87.327	183,145
2021-12-21	98.039	99.479	95.625	95.740	87.574	547,777
2021-12-20	95.625	98.503	94.659	97.025	88.749	315,249

← NewerPage 20 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.