Mughal Iron & Steel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	71.960	73.699	71.487	72.887	72.887	337,794
2025-02-07	72.491	73.892	71.535	72.433	72.433	124,166
2025-02-06	74.375	75.341	72.327	73.042	73.042	250,145
2025-02-04	74.520	75.611	74.384	74.829	74.829	173,586
2025-02-03	76.094	76.297	74.346	74.558	74.558	229,695
2025-01-31	75.370	77.272	74.858	75.157	75.157	565,495
2025-01-30	75.824	76.731	74.925	75.553	75.553	433,307
2025-01-29	77.282	77.282	74.355	74.645	74.645	198,805
2025-01-28	78.721	78.721	76.316	77.185	77.185	287,593
2025-01-27	78.721	79.687	77.765	78.103	78.103	444,763
2025-01-24	78.489	80.991	78.248	79.011	79.011	717,994
2025-01-23	77.272	78.963	76.886	78.335	78.335	543,134
2025-01-22	79.146	80.160	77.031	77.601	77.601	558,092
2025-01-21	79.871	81.136	78.248	79.146	79.146	1,373,334
2025-01-20	78.721	80.624	78.721	78.914	78.914	688,818
2025-01-17	76.789	80.653	76.789	80.083	80.083	1,518,579
2025-01-16	78.876	79.677	76.809	77.359	77.359	247,595
2025-01-15	79.832	81.377	78.547	78.876	78.876	938,907
2025-01-14	77.272	79.658	76.645	79.281	79.281	1,097,803
2025-01-13	75.341	78.142	75.099	76.683	76.683	239,205
2025-01-10	75.331	76.490	74.375	75.495	75.495	201,250
2025-01-09	75.698	76.306	73.602	75.157	75.157	686,946
2025-01-08	78.673	80.170	74.858	76.364	76.364	569,166
2025-01-07	77.804	78.712	76.799	77.417	77.417	448,164
2025-01-06	79.706	80.798	77.224	77.765	77.765	966,333
2025-01-03	81.107	81.136	78.238	79.726	79.726	972,348
2025-01-02	83.541	85.193	79.687	80.180	80.180	1,476,242
2025-01-01	77.369	83.841	75.447	83.039	83.039	4,200,327
2024-12-31	79.204	79.842	76.596	77.369	77.369	1,354,364
2024-12-30	74.375	79.050	74.375	78.683	78.683	1,289,601
2024-12-27	73.409	75.186	71.960	74.220	74.220	514,714
2024-12-26	74.375	75.244	73.293	73.756	73.756	522,274
2024-12-24	78.238	79.108	73.892	74.355	74.355	1,078,843
2024-12-23	76.162	79.195	75.341	78.132	78.132	1,234,678
2024-12-20	73.399	76.287	71.574	75.215	75.215	327,470
2024-12-19	77.079	77.272	72.443	73.370	73.370	833,790
2024-12-18	79.929	81.377	75.824	77.041	77.041	1,494,189
2024-12-17	84.517	84.517	79.204	79.620	79.620	1,091,724
2024-12-16	84.517	85.946	82.102	82.652	82.652	2,117,612
2024-12-13	79.687	86.110	79.349	84.439	84.439	3,463,689
2024-12-12	78.895	80.653	78.258	79.310	79.310	768,250
2024-12-11	78.142	80.750	76.886	78.895	78.895	1,214,662
2024-12-10	79.687	80.808	76.316	77.437	77.437	1,671,793
2024-12-09	77.417	78.963	75.824	78.644	78.644	1,076,892
2024-12-06	80.547	80.547	76.306	77.388	77.388	1,226,912
2024-12-05	75.196	80.643	72.453	79.938	79.938	6,097,615
2024-12-04	75.341	75.824	74.278	74.713	74.713	1,048,039
2024-12-03	74.761	77.031	73.409	74.896	74.896	2,505,830
2024-12-02	71.042	74.375	71.042	73.621	73.621	1,817,658
2024-11-29	68.444	72.684	68.019	71.168	71.168	1,964,553
2024-11-28	65.691	68.579	64.619	68.251	68.251	1,067,997
2024-11-27	64.329	66.261	63.672	65.459	65.459	1,052,499
2024-11-26	67.130	67.130	60.842	62.040	62.040	1,333,269
2024-11-25	66.164	68.000	65.730	67.391	67.391	250,340
2024-11-22	69.439	71.361	66.164	66.821	66.821	887,531
2024-11-21	67.903	70.511	66.754	69.526	69.526	1,376,633
2024-11-20	67.613	68.579	67.410	67.855	67.855	859,181
2024-11-19	67.043	67.903	67.043	67.623	67.623	217,390
2024-11-18	67.729	68.260	66.657	67.691	67.691	349,855
2024-11-15	69.449	69.449	67.613	68.106	68.106	602,090

← NewerPage 8 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.