Mughal Iron & Steel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	63.520	64.730	63.070	63.420	63.420	1,370,380
2025-08-06	65.490	65.860	63.020	63.710	63.710	2,407,534
2025-08-05	65.400	66.900	65.000	65.230	65.230	3,309,839
2025-08-04	64.580	65.850	64.060	64.910	64.910	1,228,929
2025-08-01	65.000	65.470	64.060	64.580	64.580	433,153
2025-07-31	66.510	66.510	64.510	64.780	64.780	1,273,475
2025-07-30	66.610	67.380	65.120	65.940	65.940	861,671
2025-07-29	68.200	68.490	66.300	66.570	66.570	2,506,169
2025-07-28	68.700	70.750	67.550	67.960	67.960	5,179,469
2025-07-25	66.900	68.250	66.900	67.890	67.890	2,364,580
2025-07-24	67.000	67.000	66.200	66.340	66.340	391,749
2025-07-23	67.500	67.600	66.000	66.310	66.310	635,724
2025-07-22	67.510	67.840	66.710	66.980	66.980	364,243
2025-07-21	67.050	68.000	67.000	67.290	67.290	149,173
2025-07-18	69.390	69.800	67.000	67.580	67.580	375,310
2025-07-17	68.000	69.000	67.150	68.680	68.680	572,301
2025-07-16	67.000	68.480	66.550	67.900	67.900	599,677
2025-07-15	69.800	70.000	67.250	67.470	67.470	1,415,583
2025-07-14	71.000	71.000	69.500	69.820	69.820	671,699
2025-07-11	70.440	71.380	69.770	70.690	70.690	1,317,116
2025-07-10	70.200	71.800	70.200	70.440	70.440	1,195,854
2025-07-09	71.000	71.380	69.480	70.070	70.070	925,712
2025-07-08	71.890	71.890	70.500	70.750	70.750	667,290
2025-07-07	72.490	72.500	70.500	71.210	71.210	2,211,069
2025-07-04	72.000	72.990	70.500	71.130	71.130	1,070,386
2025-07-03	72.400	76.950	71.000	72.810	72.810	4,736,788
2025-07-02	72.500	72.500	70.890	71.810	71.810	719,937
2025-07-01	72.800	72.900	71.450	72.030	72.030	469,246
2025-06-30	68.300	72.880	68.300	72.120	72.120	1,732,131
2025-06-27	68.840	71.990	68.400	69.940	69.940	1,241,001
2025-06-26	69.010	69.950	68.020	68.390	68.390	780,894
2025-06-25	66.440	69.000	66.440	68.660	68.660	1,381,622
2025-06-24	64.990	66.450	62.850	66.440	66.440	3,183,183
2025-06-23	66.000	66.000	60.260	60.410	60.410	2,007,731
2025-06-20	72.110	72.500	65.820	66.950	66.950	1,667,391
2025-06-19	73.000	73.960	71.600	71.900	71.900	334,264
2025-06-18	75.600	75.870	72.000	72.380	72.380	711,102
2025-06-17	77.000	77.900	74.510	75.490	75.490	439,445
2025-06-16	78.000	79.000	75.810	76.980	76.980	697,922
2025-06-13	78.000	79.950	75.500	78.230	78.230	2,004,549
2025-06-12	81.780	82.190	78.010	78.990	78.990	1,171,316
2025-06-11	85.400	85.480	80.590	81.020	81.020	4,750,840
2025-06-10	77.890	81.250	76.760	77.800	77.800	2,521,325
2025-06-05	80.000	80.900	76.200	76.830	76.830	628,601
2025-06-04	79.600	82.190	79.000	79.530	79.530	1,769,937
2025-06-03	74.500	80.250	73.570	79.320	79.320	2,261,505
2025-06-02	75.180	76.250	73.500	73.810	73.810	191,152
2025-05-30	75.500	76.000	75.070	75.170	75.170	221,049
2025-05-29	72.800	77.000	72.800	75.430	75.430	2,479,201
2025-05-27	74.300	74.490	72.800	73.150	73.150	496,250
2025-05-26	73.000	74.400	73.000	74.060	74.060	756,636
2025-05-23	72.010	73.500	71.500	72.790	72.790	491,117
2025-05-22	74.000	74.800	72.000	72.180	72.180	450,687
2025-05-21	74.690	75.000	72.700	73.390	73.390	738,124
2025-05-20	76.000	76.000	74.250	74.690	74.690	437,178
2025-05-19	72.800	77.560	72.800	76.850	76.850	2,375,529
2025-05-16	67.410	74.230	66.520	72.180	72.180	4,700,755
2025-05-15	66.780	68.490	66.500	67.480	67.480	717,955
2025-05-14	65.400	67.250	65.300	66.780	66.780	300,605
2025-05-13	67.000	67.500	64.650	65.970	65.970	447,065

← NewerPage 6 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.