Mughal Iron & Steel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	99.300	100.35	98.060	98.920	98.920	829,195
2026-01-23	100.05	102.00	98.000	99.140	99.140	1,302,841
2026-01-22	98.000	101.44	96.900	100.68	100.68	2,496,096
2026-01-21	101.90	102.45	96.980	97.360	97.360	4,770,698
2026-01-20	102.76	103.51	101.06	101.79	101.79	1,076,346
2026-01-19	104.00	104.00	101.00	102.76	102.76	1,471,209
2026-01-16	98.260	104.00	98.250	102.96	102.96	4,112,691
2026-01-15	97.160	98.440	95.000	96.820	96.820	2,778,537
2026-01-14	99.990	100.50	95.990	97.160	97.160	4,734,060
2026-01-13	96.710	100.00	96.710	98.690	98.690	2,520,457
2026-01-12	99.000	100.99	96.250	97.010	97.010	3,674,825
2026-01-09	102.75	102.96	98.750	99.080	99.080	4,741,870
2026-01-08	104.70	105.79	101.90	102.77	102.77	2,356,508
2026-01-07	103.25	105.97	102.25	104.31	104.31	3,211,762
2026-01-06	103.00	103.75	101.50	102.76	102.76	1,772,160
2026-01-05	104.99	105.78	103.00	103.45	103.45	1,640,006
2026-01-02	102.99	105.99	102.01	104.93	104.93	2,167,449
2026-01-01	104.30	105.49	101.90	102.21	102.21	1,630,250
2025-12-31	105.68	106.00	102.70	103.08	103.08	800,080
2025-12-30	105.00	107.45	103.73	105.67	105.67	2,070,791
2025-12-29	104.89	105.90	103.50	104.76	104.76	670,133
2025-12-26	103.99	106.20	103.90	104.59	104.59	993,910
2025-12-24	107.51	108.80	103.90	104.66	104.66	1,260,650
2025-12-23	111.01	112.00	106.21	107.45	107.45	2,873,908
2025-12-22	104.35	113.99	102.95	110.51	110.51	5,209,512
2025-12-19	105.00	107.88	102.00	104.30	104.30	3,489,965
2025-12-18	97.420	107.16	97.070	104.23	104.23	16,429,523
2025-12-17	96.100	99.890	96.100	97.420	97.420	9,456,640
2025-12-16	91.890	96.120	91.560	95.560	95.560	6,777,381
2025-12-15	89.000	91.850	88.390	90.620	90.620	1,733,613
2025-12-12	90.000	90.000	87.950	88.390	88.390	1,094,979
2025-12-11	92.000	93.300	89.110	90.010	90.010	1,770,432
2025-12-10	91.000	96.000	91.000	92.650	92.650	7,239,975
2025-12-09	88.200	92.500	88.200	90.860	90.860	10,186,890
2025-12-08	84.100	89.000	84.100	88.020	88.020	5,845,572
2025-12-05	83.680	85.250	82.800	84.010	84.010	2,229,357
2025-12-04	83.890	84.000	83.210	83.390	83.390	641,660
2025-12-03	82.990	84.100	82.750	83.580	83.580	1,046,767
2025-12-02	82.500	85.000	82.000	82.610	82.610	2,831,719
2025-12-01	82.740	82.740	81.300	82.190	82.190	639,537
2025-11-28	82.200	83.680	81.220	81.700	81.700	892,000
2025-11-27	81.000	82.090	80.910	81.720	81.720	751,622
2025-11-26	81.900	81.900	79.300	80.550	80.550	770,172
2025-11-25	82.000	83.500	80.710	81.170	81.170	843,646
2025-11-24	82.380	82.880	81.000	81.560	81.560	174,537
2025-11-21	84.490	84.490	81.530	82.030	82.030	566,718
2025-11-20	85.250	86.390	83.990	84.120	84.120	638,405
2025-11-19	86.000	86.000	84.300	85.250	85.250	889,740
2025-11-18	84.000	86.500	83.000	85.820	85.820	1,234,666
2025-11-17	82.990	84.450	82.510	83.360	83.360	627,243
2025-11-14	83.550	84.300	82.400	82.560	82.560	428,163
2025-11-13	81.880	83.750	80.900	82.980	82.980	757,594
2025-11-12	82.000	83.700	80.500	80.830	80.830	619,781
2025-11-11	86.030	86.200	81.000	81.960	81.960	1,200,805
2025-11-10	85.990	86.510	85.000	85.980	85.980	488,495
2025-11-07	86.500	87.000	84.900	85.410	85.410	1,045,733
2025-11-06	87.990	88.000	85.700	85.920	85.920	617,309
2025-11-05	87.150	88.800	86.400	87.560	87.560	881,770
2025-11-04	88.950	89.750	87.000	87.160	87.160	513,322
2025-11-03	89.800	91.600	87.550	88.890	88.890	1,440,754

← NewerPage 4 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.