Mughal Iron(C) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 67.990 | 67.990 | 61.010 | 62.000 | 62.000 | 312 |
| 2026-04-14 | 60.220 | 63.500 | 60.150 | 62.000 | 62.000 | 7,696 |
| 2026-04-13 | 52.000 | 62.370 | 52.000 | 62.370 | 62.370 | 93,293 |
| 2026-04-10 | 57.990 | 57.990 | 51.000 | 56.700 | 56.700 | 610 |
| 2026-04-09 | 58.870 | 58.870 | 49.570 | 54.290 | 54.290 | 2,046 |
| 2026-04-08 | 51.970 | 54.880 | 51.970 | 54.870 | 54.870 | 1,677 |
| 2026-04-06 | 49.890 | 49.890 | 47.530 | 49.890 | 49.890 | 152 |
| 2026-04-03 | 54.000 | 54.000 | 49.000 | 49.890 | 49.890 | 185 |
| 2026-04-02 | 54.640 | 54.640 | 49.890 | 49.890 | 49.890 | 20 |
| 2026-04-01 | 46.530 | 53.880 | 46.530 | 49.890 | 49.890 | 99 |
| 2026-03-31 | 49.800 | 49.890 | 45.010 | 49.890 | 49.890 | 10,112 |
| 2026-03-30 | 54.000 | 55.220 | 48.000 | 49.890 | 49.890 | 808 |
| 2026-03-27 | 46.500 | 51.000 | 46.500 | 50.200 | 50.200 | 2 |
| 2026-03-26 | 48.000 | 50.460 | 48.000 | 50.200 | 50.200 | 750 |
| 2026-03-25 | 48.000 | 48.000 | 46.120 | 46.120 | 46.120 | 27 |
| 2026-03-19 | 52.000 | 52.000 | 46.120 | 46.120 | 46.120 | 1,506 |
| 2026-03-18 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 50 |
| 2026-03-17 | 48.040 | 48.040 | 48.000 | 48.000 | 48.000 | 451 |
| 2026-03-16 | 50.000 | 50.000 | 48.000 | 48.000 | 48.000 | 10 |
| 2026-03-12 | 48.000 | 48.500 | 48.000 | 48.000 | 48.000 | 360 |
| 2026-03-11 | 50.800 | 50.800 | 48.000 | 48.000 | 48.000 | 150 |
| 2026-03-09 | 48.000 | 49.000 | 48.000 | 48.000 | 48.000 | 57,613 |
| 2026-03-06 | 47.020 | 51.000 | 44.010 | 46.790 | 46.790 | 1,008 |
| 2026-03-05 | 52.600 | 52.660 | 47.870 | 47.870 | 47.870 | 662 |
| 2026-03-04 | 52.660 | 52.660 | 47.870 | 47.870 | 47.870 | 253 |
| 2026-03-03 | 49.000 | 49.000 | 47.750 | 47.870 | 47.870 | 21,586 |
| 2026-03-02 | 53.100 | 62.990 | 53.010 | 53.020 | 53.020 | 70,129 |
| 2026-02-27 | 53.110 | 60.000 | 53.110 | 58.900 | 58.900 | 381 |
| 2026-02-26 | 56.000 | 59.990 | 53.010 | 58.900 | 58.900 | 287 |
| 2026-02-24 | 57.000 | 58.900 | 57.000 | 58.900 | 58.900 | 33 |
| 2026-02-23 | 54.050 | 58.900 | 54.040 | 58.900 | 58.900 | 397 |
| 2026-02-20 | 53.000 | 59.800 | 53.000 | 58.900 | 58.900 | 1,113 |
| 2026-02-18 | 62.460 | 62.460 | 55.400 | 55.690 | 55.690 | 1,514 |
| 2026-02-16 | 57.420 | 57.420 | 57.000 | 57.140 | 57.140 | 715 |
| 2026-02-13 | 56.300 | 63.000 | 56.300 | 59.480 | 59.480 | 241 |
| 2026-02-12 | 59.440 | 59.810 | 56.010 | 59.480 | 59.480 | 200 |
| 2026-02-11 | 61.000 | 61.000 | 54.070 | 59.480 | 59.480 | 13 |
| 2026-02-10 | 54.010 | 63.770 | 54.010 | 59.480 | 59.480 | 566 |
| 2026-02-06 | 58.090 | 59.000 | 58.090 | 58.100 | 58.100 | 503 |
| 2026-02-04 | 54.050 | 63.790 | 54.050 | 58.090 | 58.090 | 5,000 |
| 2026-02-03 | 58.000 | 63.890 | 58.000 | 60.050 | 60.050 | 6,305 |
| 2026-02-02 | 60.000 | 61.500 | 60.000 | 61.330 | 61.330 | 2,003 |
| 2026-01-30 | 60.000 | 60.060 | 60.000 | 60.000 | 60.000 | 3,009 |
| 2026-01-29 | 60.000 | 60.000 | 59.010 | 59.980 | 59.980 | 710 |
| 2026-01-28 | 60.010 | 60.010 | 57.000 | 60.000 | 60.000 | 10,597 |
| 2026-01-27 | 60.260 | 60.260 | 60.050 | 60.070 | 60.070 | 1,128 |
| 2026-01-26 | 63.900 | 63.900 | 61.940 | 61.940 | 61.940 | 293 |
| 2026-01-23 | 62.310 | 62.360 | 61.440 | 61.940 | 61.940 | 4,176 |
| 2026-01-22 | 61.500 | 65.990 | 61.500 | 63.440 | 63.440 | 1,111 |
| 2026-01-21 | 63.020 | 63.200 | 60.510 | 60.680 | 60.680 | 1,089 |
| 2026-01-20 | 67.000 | 67.220 | 67.000 | 67.220 | 67.220 | 1 |
| 2026-01-19 | 63.000 | 67.790 | 62.990 | 67.220 | 67.220 | 2,036 |
| 2026-01-16 | 63.980 | 67.990 | 62.800 | 63.800 | 63.800 | 14,543 |
| 2026-01-15 | 62.010 | 62.850 | 60.130 | 62.850 | 62.850 | 176 |
| 2026-01-14 | 65.400 | 66.000 | 61.030 | 62.850 | 62.850 | 6,562 |
| 2026-01-13 | 69.990 | 69.990 | 65.300 | 67.700 | 67.700 | 5,581 |
| 2026-01-12 | 71.940 | 71.970 | 68.080 | 68.170 | 68.170 | 8,332 |
| 2026-01-09 | 68.500 | 73.000 | 67.000 | 71.720 | 71.720 | 12,884 |
| 2026-01-08 | 68.000 | 68.100 | 67.600 | 67.970 | 67.970 | 1,923 |
| 2026-01-07 | 68.200 | 70.000 | 66.010 | 69.990 | 69.990 | 4,001 |
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.