Mughal Iron(C) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 62.000 | 63.000 | 58.010 | 63.000 | 63.000 | 200 |
| 2026-07-17 | 67.000 | 68.990 | 63.000 | 63.000 | 63.000 | 5,385 |
| 2026-07-16 | 64.000 | 70.000 | 63.450 | 69.990 | 69.990 | 1,916 |
| 2026-07-15 | 67.800 | 67.990 | 65.040 | 67.950 | 67.950 | 11,590 |
| 2026-07-13 | 61.010 | 61.810 | 61.010 | 61.810 | 61.810 | 1 |
| 2026-07-10 | 62.010 | 62.100 | 61.300 | 61.810 | 61.810 | 954 |
| 2026-07-09 | 62.000 | 65.990 | 61.250 | 61.250 | 61.250 | 8 |
| 2026-07-08 | 62.630 | 63.000 | 61.250 | 61.250 | 61.250 | 2,020 |
| 2026-07-07 | 67.490 | 67.490 | 61.060 | 64.420 | 64.420 | 2,010 |
| 2026-07-06 | 65.790 | 65.790 | 62.110 | 62.670 | 62.670 | 926 |
| 2026-07-03 | 62.000 | 65.000 | 60.000 | 65.000 | 65.000 | 18 |
| 2026-07-02 | 67.890 | 67.890 | 65.000 | 65.000 | 65.000 | 220 |
| 2026-07-01 | 68.890 | 68.890 | 63.000 | 65.000 | 65.000 | 2,023 |
| 2026-06-30 | 66.000 | 67.890 | 63.000 | 66.970 | 66.970 | 506 |
| 2026-06-29 | 62.000 | 65.490 | 62.000 | 65.490 | 65.490 | 1,149 |
| 2026-06-24 | 60.140 | 63.150 | 60.040 | 60.040 | 60.040 | 233 |
| 2026-06-23 | 61.010 | 68.150 | 60.030 | 60.040 | 60.040 | 125,199 |
| 2026-06-22 | 65.440 | 67.990 | 63.160 | 66.020 | 66.020 | 125,400 |
| 2026-06-19 | 63.000 | 64.820 | 60.100 | 64.820 | 64.820 | 39 |
| 2026-06-18 | 59.480 | 65.490 | 59.480 | 64.820 | 64.820 | 143 |
| 2026-06-17 | 59.040 | 65.500 | 59.040 | 64.820 | 64.820 | 812 |
| 2026-06-16 | 64.790 | 64.900 | 62.010 | 64.320 | 64.320 | 1,072 |
| 2026-06-15 | 58.010 | 64.100 | 58.010 | 61.670 | 61.670 | 560 |
| 2026-06-12 | 61.980 | 61.990 | 59.010 | 61.520 | 61.520 | 1,218 |
| 2026-06-11 | 58.520 | 58.520 | 58.010 | 58.010 | 58.010 | 1 |
| 2026-06-10 | 60.010 | 60.010 | 58.010 | 58.010 | 58.010 | 695 |
| 2026-06-09 | 60.000 | 60.010 | 60.000 | 60.010 | 60.010 | 4 |
| 2026-06-08 | 56.390 | 62.990 | 56.390 | 60.010 | 60.010 | 1,071 |
| 2026-06-05 | 64.990 | 65.990 | 61.100 | 61.510 | 61.510 | 81 |
| 2026-06-04 | 60.200 | 61.510 | 60.200 | 61.510 | 61.510 | 13 |
| 2026-06-03 | 60.000 | 62.990 | 60.000 | 61.510 | 61.510 | 306 |
| 2026-06-02 | 61.500 | 63.990 | 61.200 | 61.510 | 61.510 | 210 |
| 2026-06-01 | 61.000 | 64.000 | 61.000 | 61.510 | 61.510 | 410 |
| 2026-05-29 | 62.000 | 64.990 | 61.110 | 61.350 | 61.350 | 1,345 |
| 2026-05-25 | 63.000 | 66.000 | 62.000 | 64.920 | 64.920 | 529 |
| 2026-05-22 | 63.000 | 65.980 | 62.200 | 64.390 | 64.390 | 3 |
| 2026-05-21 | 63.970 | 64.390 | 62.000 | 64.390 | 64.390 | 111 |
| 2026-05-20 | 63.360 | 64.390 | 60.500 | 64.390 | 64.390 | 287 |
| 2026-05-19 | 63.000 | 64.390 | 60.600 | 64.390 | 64.390 | 6 |
| 2026-05-18 | 62.000 | 66.000 | 57.350 | 64.390 | 64.390 | 1,953 |
| 2026-05-15 | 62.000 | 63.990 | 57.530 | 63.640 | 63.640 | 224 |
| 2026-05-14 | 63.990 | 63.990 | 57.550 | 63.640 | 63.640 | 1,865 |
| 2026-05-13 | 64.000 | 64.000 | 63.400 | 63.470 | 63.470 | 3,392 |
| 2026-05-11 | 64.000 | 64.300 | 60.200 | 64.280 | 64.280 | 249 |
| 2026-05-08 | 64.280 | 64.280 | 64.000 | 64.280 | 64.280 | 16 |
| 2026-05-07 | 64.280 | 64.300 | 63.000 | 64.280 | 64.280 | 977 |
| 2026-05-06 | 62.100 | 62.390 | 62.100 | 62.140 | 62.140 | 172 |
| 2026-05-05 | 61.000 | 62.900 | 60.010 | 62.140 | 62.140 | 2,649 |
| 2026-05-04 | 64.890 | 64.890 | 54.080 | 61.960 | 61.960 | 598 |
| 2026-04-30 | 61.000 | 61.000 | 60.000 | 60.000 | 60.000 | 720 |
| 2026-04-29 | 60.000 | 60.690 | 60.000 | 60.690 | 60.690 | 161 |
| 2026-04-28 | 60.010 | 60.690 | 60.010 | 60.690 | 60.690 | 200 |
| 2026-04-27 | 62.000 | 62.100 | 60.200 | 60.690 | 60.690 | 988 |
| 2026-04-24 | 62.150 | 62.400 | 62.000 | 62.000 | 62.000 | 521 |
| 2026-04-23 | 62.200 | 62.300 | 60.000 | 60.810 | 60.810 | 3,143 |
| 2026-04-22 | 61.000 | 61.010 | 61.000 | 61.000 | 61.000 | 716 |
| 2026-04-21 | 61.010 | 62.490 | 61.010 | 62.000 | 62.000 | 363 |
| 2026-04-20 | 60.310 | 63.090 | 60.300 | 62.000 | 62.000 | 1,244 |
| 2026-04-17 | 61.000 | 63.990 | 60.300 | 61.940 | 61.940 | 452 |
| 2026-04-16 | 60.010 | 67.940 | 60.010 | 61.940 | 61.940 | 6,577 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.