Mughal Iron & Steel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	67.000	67.500	64.650	65.970	65.970	447,065
2025-05-12	65.520	65.520	63.500	65.520	65.520	1,136,606
2025-05-09	52.000	60.520	52.000	59.560	59.560	462,537
2025-05-08	61.980	61.980	53.540	55.020	55.020	787,470
2025-05-07	59.000	68.000	58.500	59.490	59.490	769,888
2025-05-06	65.010	68.500	64.020	64.760	64.760	307,435
2025-05-05	61.150	65.700	61.000	63.840	63.840	315,532
2025-05-02	61.990	63.000	61.110	62.040	62.040	266,055
2025-04-30	64.000	64.000	59.510	62.170	62.170	1,035,422
2025-04-29	65.000	65.000	62.910	63.970	63.970	316,342
2025-04-28	66.890	67.700	64.000	64.350	64.350	221,865
2025-04-25	66.990	67.000	65.500	65.880	65.880	770,936
2025-04-24	67.980	68.340	65.070	65.830	65.830	433,421
2025-04-23	69.980	69.980	68.400	68.550	68.550	161,826
2025-04-22	69.410	70.510	69.000	69.450	69.450	300,158
2025-04-21	70.000	70.580	69.400	69.880	69.880	338,733
2025-04-18	70.700	71.290	69.110	70.420	70.420	232,632
2025-04-17	70.470	70.740	69.210	69.970	69.970	223,089
2025-04-16	72.500	72.800	68.600	69.590	69.590	338,145
2025-04-15	71.540	72.900	71.540	71.940	71.940	233,551
2025-04-14	71.830	71.900	71.000	71.540	71.540	130,967
2025-04-11	71.500	72.470	70.800	71.340	71.340	66,914
2025-04-10	72.250	72.900	70.710	72.210	72.210	285,651
2025-04-09	72.070	72.250	69.500	70.500	70.500	462,232
2025-04-08	72.200	73.230	70.510	72.070	72.070	739,079
2025-04-07	72.500	72.500	65.450	70.390	70.390	1,604,555
2025-04-04	72.990	75.200	72.250	72.720	72.720	739,794
2025-04-03	72.600	73.980	72.400	73.280	73.280	162,808
2025-03-27	73.450	74.400	72.330	72.650	72.650	150,502
2025-03-26	73.400	74.140	72.510	73.450	73.450	244,483
2025-03-25	72.000	74.200	71.500	73.090	73.090	133,378
2025-03-24	73.510	73.850	72.150	72.500	72.500	59,508
2025-03-21	74.000	74.490	73.260	73.500	73.500	174,697
2025-03-20	74.980	75.500	73.900	74.010	74.010	114,940
2025-03-19	74.000	75.500	73.000	74.460	74.460	272,195
2025-03-18	72.140	74.100	72.140	73.880	73.880	509,506
2025-03-17	72.890	72.900	72.000	72.140	72.140	186,344
2025-03-14	72.500	72.900	72.000	72.540	72.540	505,428
2025-03-13	72.780	73.400	72.010	72.880	72.880	188,642
2025-03-12	72.490	73.460	71.750	72.780	72.780	1,568,817
2025-03-11	72.560	73.690	71.450	71.700	71.700	2,367,392
2025-03-10	72.980	74.060	72.560	73.340	73.340	247,934
2025-03-07	69.545	70.511	69.352	70.134	70.134	697,523
2025-03-06	70.308	71.458	68.869	69.139	69.139	1,075,723
2025-03-05	71.438	71.438	68.579	69.526	69.526	227,190
2025-03-04	68.772	71.081	68.772	70.753	70.753	586,053
2025-03-03	70.772	71.235	68.000	68.772	68.772	320,573
2025-02-28	71.477	71.477	70.038	70.772	70.772	456,561
2025-02-27	71.477	71.960	70.656	71.158	71.158	506,578
2025-02-26	70.501	71.960	68.483	71.409	71.409	742,263
2025-02-25	72.395	74.085	68.251	70.250	70.250	3,453,263
2025-02-24	72.201	72.433	71.004	71.970	71.970	99,464
2025-02-21	73.312	73.409	71.863	72.201	72.201	66,674
2025-02-20	72.250	73.409	71.487	73.042	73.042	387,539
2025-02-19	71.960	73.409	71.380	71.805	71.805	146,720
2025-02-18	71.371	71.718	70.511	71.332	71.332	125,283
2025-02-17	71.960	72.433	70.241	70.569	70.569	99,846
2025-02-14	71.535	73.409	71.477	71.960	71.960	272,748
2025-02-13	72.607	73.109	70.946	71.825	71.825	381,728
2025-02-12	73.022	73.303	71.477	72.366	72.366	472,565

← NewerPage 7 of 21 · 1,245 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.