Mughal Iron & Steel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	88.110	90.100	87.000	88.690	88.690	2,245,766
2025-10-30	90.750	91.150	85.620	87.210	87.210	3,803,345
2025-10-29	86.220	91.120	84.010	89.480	89.480	10,296,724
2025-10-28	85.000	89.890	83.020	86.220	86.220	2,853,296
2025-10-27	84.300	85.400	83.000	84.030	84.030	651,249
2025-10-24	84.910	85.990	83.510	84.420	84.420	315,717
2025-10-23	83.300	87.750	83.300	84.910	84.910	1,230,381
2025-10-22	84.260	85.900	83.100	84.310	84.310	272,631
2025-10-21	84.130	86.000	84.120	84.970	84.970	678,672
2025-10-20	81.950	84.800	80.940	84.130	84.130	473,433
2025-10-17	83.000	84.000	81.250	81.950	81.950	350,960
2025-10-16	84.500	85.220	82.700	82.990	82.990	450,685
2025-10-15	84.010	84.900	82.010	84.040	84.040	979,127
2025-10-14	79.600	84.430	78.500	83.930	83.930	1,478,495
2025-10-13	80.300	82.470	75.950	76.750	76.750	1,462,421
2025-10-10	83.900	83.900	81.500	82.470	82.470	672,506
2025-10-09	84.890	84.890	83.250	83.500	83.500	576,481
2025-10-08	85.400	85.990	83.190	84.500	84.500	1,678,540
2025-10-07	86.050	86.850	84.020	84.790	84.790	785,534
2025-10-06	87.690	88.300	84.510	86.570	86.570	1,171,632
2025-10-03	87.930	88.970	87.900	88.340	88.340	996,959
2025-10-02	89.500	89.500	87.700	88.110	88.110	1,298,933
2025-10-01	89.050	89.600	87.700	89.010	89.010	1,494,038
2025-09-30	90.000	90.600	88.000	88.930	88.930	1,808,601
2025-09-29	89.490	90.000	87.510	89.670	89.670	1,368,362
2025-09-26	89.000	89.990	88.010	88.810	88.810	1,534,098
2025-09-25	89.010	90.500	88.500	89.030	89.030	779,617
2025-09-24	91.010	91.300	88.000	88.920	88.920	2,563,420
2025-09-23	92.950	93.500	90.010	90.970	90.970	1,980,381
2025-09-22	85.010	93.500	84.530	91.880	91.880	11,575,160
2025-09-19	84.220	86.240	82.900	85.660	85.660	6,149,423
2025-09-18	85.980	86.500	84.000	84.220	84.220	3,133,109
2025-09-17	86.000	87.000	84.550	85.390	85.390	3,533,515
2025-09-16	83.500	85.890	83.000	85.380	85.380	3,809,965
2025-09-15	83.950	84.950	82.500	83.580	83.580	2,305,742
2025-09-12	82.990	85.400	81.750	83.840	83.840	9,326,968
2025-09-11	80.170	84.050	80.170	82.410	82.410	7,615,800
2025-09-10	81.500	81.890	79.750	80.170	80.170	2,961,924
2025-09-09	84.000	84.250	81.010	81.470	81.470	3,555,520
2025-09-08	77.010	84.570	77.010	83.410	83.410	19,973,010
2025-09-05	77.010	78.750	76.450	76.880	76.880	3,464,231
2025-09-04	76.890	78.490	76.250	76.610	76.610	2,314,062
2025-09-03	77.940	78.300	76.110	76.400	76.400	2,132,302
2025-09-02	79.300	80.000	77.550	77.940	77.940	2,535,675
2025-09-01	75.750	79.930	75.500	79.300	79.300	5,631,620
2025-08-29	73.500	76.880	73.500	75.110	75.110	3,993,511
2025-08-28	75.100	75.760	72.000	73.430	73.430	2,497,159
2025-08-27	75.940	77.900	75.000	75.360	75.360	2,147,062
2025-08-26	75.000	76.440	74.500	75.680	75.680	946,670
2025-08-25	77.500	77.500	74.950	75.130	75.130	2,330,010
2025-08-22	78.300	79.000	76.500	77.040	77.040	1,383,265
2025-08-21	79.490	80.240	75.990	78.260	78.260	4,916,199
2025-08-20	79.000	82.500	77.100	78.890	78.890	17,059,902
2025-08-19	71.500	77.890	71.500	77.890	77.890	17,799,840
2025-08-18	69.000	71.320	69.000	70.810	70.810	6,746,569
2025-08-15	64.780	69.380	64.600	68.340	68.340	8,636,286
2025-08-13	64.350	66.470	63.900	64.540	64.540	2,872,763
2025-08-12	64.000	65.500	64.000	64.280	64.280	2,179,358
2025-08-11	63.980	64.430	63.520	63.830	63.830	301,283
2025-08-08	63.990	64.600	63.350	63.760	63.760	844,187

← NewerPage 5 of 21 · 1,241 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.