Mughal Iron & Steel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	77.790	78.000	75.010	75.710	75.710	1,055,924
2026-04-22	81.000	82.000	77.800	78.100	78.100	1,358,313
2026-04-21	81.010	82.400	81.010	81.300	81.300	811,575
2026-04-20	82.000	83.990	77.250	80.810	80.810	1,598,652
2026-04-17	80.620	84.490	80.610	83.210	83.210	2,560,081
2026-04-16	77.000	80.050	77.000	79.870	79.870	2,016,729
2026-04-15	76.000	77.900	75.950	76.090	76.090	1,483,496
2026-04-14	72.500	74.500	72.250	73.710	73.710	2,087,877
2026-04-13	71.000	72.490	69.810	70.040	70.040	3,152,397
2026-04-10	71.480	76.480	71.480	75.690	75.690	2,440,523
2026-04-09	69.700	72.850	67.010	71.460	71.460	3,085,372
2026-04-08	68.130	68.130	67.100	68.130	68.130	1,423,762
2026-04-07	61.010	62.350	61.000	61.940	61.940	528,398
2026-04-06	60.980	63.000	60.110	61.980	61.980	1,332,624
2026-04-03	60.000	61.870	60.000	60.980	60.980	818,058
2026-04-02	64.500	64.500	61.000	62.470	62.470	1,754,077
2026-04-01	63.500	68.400	59.000	66.030	66.030	4,221,531
2026-03-31	62.810	63.900	62.000	62.260	62.260	1,611,227
2026-03-30	68.000	68.000	62.400	62.530	62.530	1,018,977
2026-03-27	71.000	71.500	65.100	67.910	67.910	866,809
2026-03-26	72.020	72.500	70.020	70.750	70.750	865,272
2026-03-25	69.950	73.980	68.000	73.240	73.240	1,215,325
2026-03-24	71.010	71.680	68.500	68.630	68.630	327,305
2026-03-19	68.800	69.490	66.010	68.920	68.920	177,350
2026-03-18	68.990	70.500	68.300	69.770	69.770	858,664
2026-03-17	69.800	70.000	67.500	68.960	68.960	221,199
2026-03-16	71.100	72.670	68.030	68.600	68.600	486,030
2026-03-13	71.900	73.990	70.010	71.440	71.440	267,051
2026-03-12	72.070	74.790	70.630	71.720	71.720	703,749
2026-03-11	71.580	77.990	71.010	74.800	74.800	1,689,151
2026-03-10	68.970	71.180	68.000	71.180	71.180	798,769
2026-03-09	68.000	69.000	64.710	64.710	64.710	772,023
2026-03-06	75.000	75.000	71.650	71.900	71.900	440,778
2026-03-05	73.000	75.680	71.980	75.240	75.240	997,047
2026-03-04	73.490	74.700	71.010	72.920	72.920	401,937
2026-03-03	70.100	76.000	68.100	73.390	73.390	1,233,294
2026-03-02	74.340	78.000	74.340	74.340	74.340	1,659,269
2026-02-27	81.080	84.000	80.020	82.600	82.600	1,344,104
2026-02-26	80.720	84.200	79.500	83.860	83.860	1,245,745
2026-02-25	84.960	85.500	80.110	80.710	80.710	992,163
2026-02-24	81.480	85.500	77.010	84.350	84.350	2,750,258
2026-02-23	84.250	84.790	79.000	80.800	80.800	699,207
2026-02-20	83.000	85.000	80.100	84.120	84.120	566,941
2026-02-19	88.000	88.010	82.000	82.570	82.570	754,549
2026-02-18	87.000	88.640	85.000	87.860	87.860	655,534
2026-02-17	85.100	87.800	84.600	86.980	86.980	1,091,130
2026-02-16	88.750	88.750	83.500	85.950	85.950	1,129,472
2026-02-13	87.970	88.990	86.150	88.410	88.410	717,965
2026-02-12	86.630	88.190	85.550	87.780	87.780	2,253,670
2026-02-11	88.300	89.500	85.850	86.470	86.470	2,220,651
2026-02-10	89.990	91.250	87.870	88.330	88.330	1,853,603
2026-02-09	92.050	92.500	88.100	89.610	89.610	2,604,434
2026-02-06	94.100	94.490	90.750	91.860	91.860	2,834,478
2026-02-04	93.970	94.650	93.250	93.970	93.970	1,337,211
2026-02-03	95.250	96.500	93.300	93.800	93.800	4,972,810
2026-02-02	96.400	97.600	95.080	95.700	95.700	1,569,482
2026-01-30	96.100	97.500	93.020	95.080	95.080	1,863,968
2026-01-29	95.600	95.780	92.600	93.620	93.620	1,179,840
2026-01-28	95.930	96.100	94.800	95.590	95.590	1,266,480
2026-01-27	98.800	98.800	94.810	95.040	95.040	3,767,329

← NewerPage 3 of 5 · 250 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.