Mughal Iron & Steel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	91.278	98.522	91.278	94.987	86.885	1,291,122
2021-12-16	94.659	94.755	91.858	92.630	84.729	217,516
2021-12-15	88.815	93.925	88.815	93.925	85.913	742,724
2021-12-14	83.077	88.371	83.077	87.376	79.923	1,183,969
2021-12-13	85.193	87.221	84.275	85.260	77.988	238,015
2021-12-10	84.179	87.414	82.150	86.062	78.721	431,409
2021-12-09	86.941	86.980	84.140	84.826	77.590	186,665
2021-12-08	89.733	89.733	85.966	86.970	79.552	201,987
2021-12-07	88.670	90.795	87.955	89.153	81.549	479,447
2021-12-06	86.931	88.380	84.130	87.298	79.852	95,869
2021-12-03	88.863	92.727	84.517	87.057	79.631	481,000
2021-12-02	97.556	97.556	91.065	91.201	83.422	608,549
2021-12-01	99.102	101.32	97.614	98.445	90.048	144,942
2021-11-30	99.488	100.94	96.590	98.967	90.525	525,622
2021-11-29	91.954	99.227	90.824	98.986	90.543	1,415,462
2021-11-26	93.644	93.693	89.829	92.311	84.438	426,854
2021-11-25	90.814	92.485	89.733	90.930	83.174	52,800
2021-11-24	90.544	92.727	87.125	90.843	83.095	322,289
2021-11-23	93.896	94.185	89.984	90.544	82.821	493,217
2021-11-22	93.693	95.431	93.693	94.253	86.214	331,710
2021-11-19	96.590	99.971	95.625	97.276	88.979	1,057,869
2021-11-18	96.107	97.556	93.258	95.982	87.795	370,948
2021-11-17	96.880	96.880	93.065	96.368	88.149	184,283
2021-11-16	91.278	97.460	91.278	96.880	88.617	497,876
2021-11-15	92.234	93.693	91.375	91.742	83.916	226,627
2021-11-12	95.827	96.310	89.839	90.988	83.227	2,993,465
2021-11-11	98.088	99.198	95.634	96.388	88.166	347,861
2021-11-10	97.576	98.426	95.769	97.865	89.518	425,715
2021-11-09	96.639	98.522	95.625	96.639	88.396	409,668
2021-11-08	101.91	101.91	98.522	99.430	90.949	512,370
2021-11-05	103.11	104.31	101.03	101.92	93.229	245,573
2021-11-04	102.82	103.34	100.55	101.98	93.282	363,804
2021-11-03	103.26	106.01	102.34	102.82	94.050	1,146,077
2021-11-02	98.426	104.32	98.049	102.52	93.777	1,523,961
2021-11-01	91.858	98.001	91.858	97.382	89.076	1,327,047
2021-10-29	86.448	91.761	86.448	91.375	83.581	1,050,001
2021-10-28	86.989	87.318	85.048	85.772	78.456	118,542
2021-10-27	82.102	87.279	82.102	86.893	79.481	1,266,793
2021-10-26	79.687	82.826	79.687	81.194	74.268	755,976
2021-10-25	76.355	81.020	76.355	80.556	73.685	89,657
2021-10-22	74.858	79.542	74.858	78.064	71.406	655,655
2021-10-21	76.789	78.625	75.824	76.306	69.798	490,007

← NewerPage 21 of 21 · 1,242 trading days

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.