Mughal Iron(C) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-06 | 70.100 | 70.100 | 65.110 | 68.010 | 68.010 | 1,963 |
| 2026-01-05 | 71.620 | 78.000 | 64.520 | 70.030 | 70.030 | 4,095 |
| 2026-01-02 | 79.990 | 79.990 | 69.530 | 71.590 | 71.590 | 12,626 |
| 2026-01-01 | 77.100 | 77.100 | 77.100 | 77.100 | 77.100 | 866 |
| 2025-12-31 | 80.690 | 80.690 | 77.100 | 77.100 | 77.100 | 70 |
| 2025-12-30 | 82.250 | 82.280 | 74.510 | 77.100 | 77.100 | 3,858 |
| 2025-12-29 | 84.980 | 84.990 | 81.000 | 82.550 | 82.550 | 18,970 |
| 2025-12-26 | 80.000 | 85.000 | 73.100 | 82.880 | 82.880 | 51,264 |
| 2025-12-24 | 79.260 | 79.260 | 77.010 | 77.780 | 77.780 | 52,682 |
| 2025-12-23 | 72.050 | 72.050 | 72.050 | 72.050 | 72.050 | 35,409 |
| 2025-12-22 | 69.800 | 69.800 | 65.000 | 65.500 | 65.500 | 6,794 |
| 2025-12-19 | 72.990 | 73.810 | 60.500 | 65.860 | 65.860 | 6,283 |
| 2025-12-18 | 65.640 | 67.100 | 60.000 | 67.100 | 67.100 | 116,333 |
| 2025-12-17 | 60.000 | 62.700 | 59.010 | 61.000 | 61.000 | 30,087 |
| 2025-12-16 | 59.700 | 59.750 | 55.610 | 57.000 | 57.000 | 364 |
| 2025-12-15 | 58.000 | 59.250 | 56.500 | 57.000 | 57.000 | 16,035 |
| 2025-12-12 | 58.720 | 60.000 | 57.250 | 57.250 | 57.250 | 22,057 |
| 2025-12-11 | 60.000 | 63.070 | 56.000 | 56.000 | 56.000 | 6,156 |
| 2025-12-10 | 57.240 | 59.500 | 57.240 | 57.340 | 57.340 | 32,038 |
| 2025-12-09 | 54.000 | 56.000 | 51.510 | 55.920 | 55.920 | 17,865 |
| 2025-12-08 | 50.500 | 54.000 | 50.500 | 54.000 | 54.000 | 79 |
| 2025-12-03 | 50.140 | 54.000 | 49.180 | 54.000 | 54.000 | 910 |
| 2025-12-02 | 52.000 | 54.880 | 52.000 | 54.630 | 54.630 | 2,102 |
| 2025-12-01 | 54.900 | 55.500 | 53.500 | 55.270 | 55.270 | 12,002 |
| 2025-11-28 | 55.800 | 56.400 | 52.320 | 53.250 | 53.250 | 15,690 |
| 2025-11-27 | 50.100 | 55.200 | 50.100 | 52.970 | 52.970 | 477,277 |
| 2025-11-26 | 49.000 | 50.430 | 48.500 | 50.430 | 50.430 | 453 |
| 2025-11-25 | 50.500 | 51.000 | 46.500 | 50.430 | 50.430 | 11,163 |
| 2025-11-24 | 52.600 | 52.600 | 50.000 | 50.470 | 50.470 | 1,116 |
| 2025-11-21 | 52.500 | 53.900 | 52.500 | 52.570 | 52.570 | 1,320 |
| 2025-11-20 | 54.250 | 54.400 | 53.000 | 53.200 | 53.200 | 11,636 |
| 2025-11-19 | 50.000 | 53.350 | 49.990 | 53.350 | 53.350 | 220,084 |
| 2025-11-18 | 48.500 | 48.520 | 48.500 | 48.500 | 48.500 | 22,030 |
| 2025-11-17 | 47.500 | 50.000 | 47.500 | 49.990 | 49.990 | 1,797 |
| 2025-11-13 | 46.550 | 50.000 | 46.550 | 50.000 | 50.000 | 156 |
| 2025-11-12 | 51.240 | 51.240 | 46.750 | 50.000 | 50.000 | 284 |
| 2025-11-11 | 45.020 | 50.000 | 45.020 | 50.000 | 50.000 | 82 |
| 2025-11-07 | 50.010 | 50.010 | 50.000 | 50.000 | 50.000 | 2,050 |
| 2025-11-06 | 49.000 | 51.000 | 49.000 | 50.910 | 50.910 | 30,173 |
| 2025-11-05 | 48.850 | 49.100 | 48.000 | 49.030 | 49.030 | 12,875 |
| 2025-11-04 | 48.000 | 48.890 | 47.000 | 47.000 | 47.000 | 7,410 |
| 2025-11-03 | 48.350 | 48.350 | 47.000 | 48.160 | 48.160 | 23,549 |
| 2025-10-31 | 47.500 | 47.500 | 46.500 | 46.500 | 46.500 | 3,069 |
| 2025-10-30 | 46.500 | 47.500 | 46.500 | 47.380 | 47.380 | 11,670 |
| 2025-10-29 | 46.990 | 47.350 | 46.500 | 47.000 | 47.000 | 37,919 |
| 2025-10-28 | 46.000 | 47.000 | 43.060 | 46.590 | 46.590 | 195,456 |
| 2025-10-27 | 45.000 | 47.000 | 45.000 | 46.500 | 46.500 | 245,903 |
| 2025-10-24 | 46.500 | 47.000 | 46.500 | 46.770 | 46.770 | 277,627 |
| 2025-10-23 | 46.010 | 47.400 | 46.000 | 46.500 | 46.500 | 20,296 |
| 2025-10-22 | 45.010 | 48.380 | 45.010 | 48.360 | 48.360 | 33,279 |
| 2025-10-21 | 47.000 | 47.000 | 46.010 | 46.360 | 46.360 | 41,013 |
| 2025-10-20 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 541 |
| 2025-10-17 | 46.000 | 46.500 | 46.000 | 46.500 | 46.500 | 10,761 |
| 2025-10-16 | 45.940 | 46.550 | 45.940 | 46.500 | 46.500 | 21,446 |
| 2025-10-15 | 44.000 | 45.980 | 44.000 | 45.000 | 45.000 | 7,768 |
| 2025-10-14 | 43.500 | 44.870 | 43.500 | 44.870 | 44.870 | 3,304 |
| 2025-10-13 | 43.500 | 43.500 | 42.900 | 42.900 | 42.900 | 30,800 |
| 2025-10-10 | 43.500 | 44.000 | 43.500 | 44.000 | 44.000 | 12,535 |
| 2025-10-09 | 44.650 | 45.000 | 44.000 | 44.000 | 44.000 | 16,387 |
| 2025-10-08 | 44.000 | 47.950 | 43.500 | 45.050 | 45.050 | 55,341 |
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.