Mughal Iron & Steel Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 67.990 | 69.062 | 65.739 | 68.657 | 68.657 | 928,105 |
| 2024-11-13 | 66.647 | 68.280 | 65.112 | 67.150 | 67.150 | 1,155,002 |
| 2024-11-12 | 71.139 | 71.815 | 65.189 | 66.358 | 66.358 | 4,963,180 |
| 2024-11-11 | 72.269 | 72.868 | 71.042 | 71.226 | 71.226 | 429,417 |
| 2024-11-08 | 73.129 | 73.129 | 71.805 | 72.105 | 72.105 | 383,780 |
| 2024-11-07 | 74.278 | 74.278 | 71.496 | 72.095 | 72.095 | 299,177 |
| 2024-11-06 | 74.249 | 75.920 | 71.255 | 72.607 | 72.607 | 1,154,100 |
| 2024-11-05 | 77.272 | 80.904 | 68.685 | 73.187 | 73.187 | 6,803,926 |
| 2024-11-04 | 72.964 | 76.306 | 72.597 | 76.065 | 76.065 | 1,324,418 |
| 2024-11-01 | 70.511 | 74.375 | 69.062 | 72.182 | 72.182 | 963,578 |
| 2024-10-31 | 70.984 | 71.477 | 68.840 | 69.584 | 69.584 | 1,007,375 |
| 2024-10-30 | 75.341 | 75.824 | 68.570 | 70.907 | 70.907 | 4,082,519 |
| 2024-10-29 | 77.369 | 78.431 | 74.858 | 75.273 | 75.273 | 671,819 |
| 2024-10-28 | 78.721 | 78.963 | 77.272 | 77.321 | 77.321 | 178,219 |
| 2024-10-25 | 79.687 | 80.170 | 77.562 | 78.470 | 78.470 | 383,647 |
| 2024-10-24 | 80.170 | 81.136 | 78.151 | 78.422 | 78.422 | 1,317,949 |
| 2024-10-23 | 80.073 | 81.764 | 79.397 | 80.054 | 80.054 | 1,265,137 |
| 2024-10-22 | 77.253 | 80.170 | 76.789 | 79.397 | 79.397 | 1,668,585 |
| 2024-10-21 | 76.306 | 77.707 | 76.306 | 76.818 | 76.818 | 423,643 |
| 2024-10-18 | 78.113 | 78.113 | 75.824 | 76.471 | 76.471 | 334,700 |
| 2024-10-17 | 78.238 | 78.721 | 77.031 | 77.321 | 77.321 | 190,176 |
| 2024-10-16 | 78.335 | 79.542 | 77.272 | 78.596 | 78.596 | 541,032 |
| 2024-10-15 | 79.494 | 79.687 | 77.920 | 78.306 | 78.306 | 284,662 |
| 2024-10-14 | 75.534 | 80.402 | 75.534 | 78.712 | 78.712 | 1,452,163 |
| 2024-10-11 | 75.862 | 76.770 | 75.147 | 75.978 | 75.978 | 365,267 |
| 2024-10-10 | 76.171 | 76.683 | 75.341 | 75.891 | 75.891 | 177,442 |
| 2024-10-09 | 77.253 | 77.253 | 75.727 | 76.171 | 76.171 | 246,848 |
| 2024-10-08 | 77.659 | 78.238 | 75.968 | 76.693 | 76.693 | 1,807,864 |
| 2024-10-07 | 78.866 | 78.866 | 76.210 | 76.674 | 76.674 | 630,628 |
| 2024-10-04 | 78.480 | 80.151 | 76.413 | 77.234 | 77.234 | 317,510 |
| 2024-10-03 | 77.272 | 81.039 | 77.272 | 78.480 | 78.480 | 253,763 |
| 2024-10-02 | 76.316 | 81.609 | 76.316 | 77.552 | 77.552 | 1,524,228 |
| 2024-10-01 | 73.901 | 79.108 | 72.549 | 78.103 | 78.103 | 1,439,368 |
| 2024-09-30 | 76.789 | 76.809 | 73.892 | 74.819 | 74.819 | 168,184 |
| 2024-09-27 | 78.238 | 78.238 | 73.418 | 76.674 | 76.674 | 349,481 |
| 2024-09-26 | 77.755 | 79.011 | 77.755 | 77.968 | 77.968 | 226,313 |
| 2024-09-25 | 75.824 | 77.659 | 75.630 | 77.282 | 77.282 | 1,196,559 |
| 2024-09-24 | 76.519 | 77.852 | 75.147 | 75.456 | 75.456 | 329,671 |
| 2024-09-23 | 80.006 | 80.006 | 76.306 | 76.915 | 76.915 | 277,287 |
| 2024-09-20 | 84.275 | 84.806 | 79.687 | 80.006 | 80.006 | 1,952,868 |
| 2024-09-19 | 83.068 | 87.125 | 83.068 | 84.893 | 84.893 | 638,171 |
| 2024-09-18 | 84.043 | 84.266 | 82.488 | 82.971 | 82.971 | 97,801 |
| 2024-09-16 | 83.213 | 85.463 | 82.875 | 84.314 | 84.314 | 164,786 |
| 2024-09-13 | 93.451 | 93.451 | 83.068 | 83.841 | 83.841 | 2,479,110 |
| 2024-09-12 | 84.034 | 87.569 | 82.585 | 85.985 | 85.985 | 1,275,583 |
| 2024-09-11 | 82.971 | 83.792 | 81.252 | 82.904 | 82.904 | 223,942 |
| 2024-09-10 | 79.291 | 82.875 | 79.291 | 82.334 | 82.334 | 697,332 |
| 2024-09-09 | 80.170 | 81.030 | 79.108 | 79.291 | 79.291 | 158,455 |
| 2024-09-06 | 81.725 | 82.971 | 79.697 | 80.025 | 80.025 | 191,895 |
| 2024-09-05 | 84.662 | 85.000 | 82.730 | 82.913 | 82.913 | 56,963 |
| 2024-09-04 | 82.198 | 84.517 | 82.198 | 84.121 | 84.121 | 377,946 |
| 2024-09-03 | 80.779 | 83.744 | 75.456 | 82.160 | 82.160 | 379,888 |
| 2024-09-02 | 79.320 | 81.039 | 79.204 | 80.228 | 80.228 | 195,581 |
| 2024-08-30 | 81.136 | 81.136 | 79.397 | 80.170 | 80.170 | 202,931 |
| 2024-08-29 | 80.653 | 81.136 | 79.204 | 80.518 | 80.518 | 162,033 |
| 2024-08-28 | 82.585 | 82.681 | 80.170 | 80.653 | 80.653 | 78,284 |
| 2024-08-27 | 81.648 | 83.068 | 81.522 | 81.745 | 81.745 | 340,624 |
| 2024-08-26 | 84.323 | 84.323 | 81.619 | 82.730 | 82.730 | 755,977 |
| 2024-08-23 | 84.893 | 85.241 | 81.136 | 81.522 | 81.522 | 925,059 |
| 2024-08-22 | 82.566 | 86.448 | 82.179 | 83.734 | 83.734 | 3,887,861 |
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.