Mughal Iron & Steel Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	64.900	64.900	62.950	63.080	63.080	422,330
2026-10-16	65.520	66.000	64.770	65.820	65.820	426,785
2026-10-15	66.500	66.680	65.500	65.890	65.890	524,121
2026-10-14	66.940	66.940	66.200	66.330	66.330	222,828
2026-10-13	66.690	67.240	66.550	66.780	66.780	141,398
2026-10-12	67.000	68.200	66.250	66.660	66.660	274,896
2026-10-09	68.250	68.400	63.500	67.740	67.740	158,987
2026-10-08	68.150	68.990	67.750	68.030	68.030	152,337
2026-10-07	68.990	69.870	67.490	68.050	68.050	296,290
2026-10-06	66.000	69.000	66.000	68.870	68.870	250,217
2026-10-05	68.700	68.700	63.000	66.610	66.610	330,696
2026-10-02	68.990	69.380	67.950	68.700	68.700	282,511
2026-10-01	69.720	70.050	68.500	69.010	69.010	213,141
2026-09-30	69.960	70.450	69.600	69.700	69.700	234,993
2026-09-29	70.030	70.450	69.700	69.880	69.880	108,611
2026-09-28	70.300	70.700	69.850	70.030	70.030	118,746
2026-09-25	69.790	71.000	69.200	70.300	70.300	538,402
2026-09-24	71.490	71.540	69.500	69.770	69.770	494,869
2026-09-23	70.990	71.410	70.100	71.090	71.090	927,480
2026-09-22	69.890	71.000	68.560	69.980	69.980	904,080
2026-09-21	69.030	69.490	68.220	69.090	69.090	455,600
2026-09-18	68.000	69.400	68.000	68.500	68.500	904,101
2026-09-17	67.890	68.810	67.510	67.970	67.970	1,349,791
2026-09-16	69.850	69.850	67.500	67.890	67.890	902,994
2026-09-15	70.000	73.240	69.210	69.860	69.860	2,605,928
2026-09-14	72.010	73.010	68.520	69.270	69.270	741,520
2026-09-11	70.000	73.500	70.000	72.920	72.920	762,361
2026-09-10	74.890	75.190	71.000	71.930	71.930	533,031
2026-09-09	74.800	75.390	74.200	75.080	75.080	259,514
2026-09-08	76.950	76.950	73.850	74.600	74.600	552,960
2026-09-07	77.000	77.450	76.430	76.500	76.500	178,191
2026-09-04	78.000	78.000	77.020	77.430	77.430	162,721
2026-09-03	77.980	78.900	77.400	77.610	77.610	520,122
2026-09-02	78.000	78.310	77.050	77.480	77.480	224,270
2026-09-01	79.000	79.470	78.000	78.310	78.310	188,159
2026-08-31	77.500	81.140	77.500	78.760	78.760	1,064,389
2026-08-28	78.980	79.950	77.510	77.850	77.850	324,834
2026-08-27	79.000	79.900	78.180	78.360	78.360	416,629
2026-08-25	78.750	79.000	78.200	78.830	78.830	270,623
2026-08-24	77.880	79.790	77.850	78.530	78.530	374,433
2026-08-21	79.000	79.100	77.010	77.880	77.880	594,431
2026-08-20	79.500	79.750	78.300	78.490	78.490	212,778
2026-08-19	79.000	80.390	78.890	79.000	79.000	664,465
2026-08-18	80.950	80.950	79.010	79.380	79.380	535,602
2026-08-17	81.060	81.350	80.000	80.830	80.830	601,716
2026-08-13	81.010	81.810	80.010	80.390	80.390	551,092
2026-08-12	81.000	81.850	80.510	81.000	81.000	621,685
2026-08-11	82.940	82.940	80.820	81.010	81.010	491,184
2026-08-10	83.210	83.990	81.210	82.830	82.830	655,657
2026-08-07	83.050	83.500	82.110	83.140	83.140	365,123
2026-08-06	82.370	83.200	81.010	82.950	82.950	615,983
2026-08-05	82.500	82.600	81.800	81.970	81.970	250,148
2026-08-04	82.000	82.490	81.010	81.480	81.480	168,715
2026-08-03	83.000	83.010	81.510	81.920	81.920	577,190
2026-07-31	82.000	82.000	80.520	80.970	80.970	245,093
2026-07-30	80.010	80.990	79.490	80.350	80.350	424,694
2026-07-29	82.000	82.000	80.560	81.040	81.040	525,997
2026-07-28	83.800	84.400	82.800	83.040	83.040	898,557
2026-07-27	81.500	83.300	80.590	82.790	82.790	1,621,661
2026-07-24	77.000	80.000	76.000	78.050	78.050	505,356

Page 1 of 21 · 1,243 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.