Mughal Iron & Steel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	69.449	69.449	67.613	68.106	68.106	602,090
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

← NewerPage 9 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.