Mughal Iron(C) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-07	43.060	44.060	43.060	44.060	44.060	366
2025-10-06	45.000	45.000	44.050	44.060	44.060	18,284
2025-10-03	45.050	45.050	45.000	45.000	45.000	1,222
2025-10-02	45.000	45.210	45.000	45.000	45.000	6,311
2025-10-01	45.000	45.010	45.000	45.000	45.000	1,896
2025-09-30	45.250	46.400	45.000	45.960	45.960	28,974
2025-09-29	47.470	47.470	45.090	45.250	45.250	51,272
2025-09-26	45.010	45.500	45.000	45.470	45.470	43,754
2025-09-25	46.000	46.000	44.060	45.100	45.100	2,587
2025-09-24	45.600	45.600	45.250	45.250	45.250	7,003
2025-09-23	46.010	47.140	45.310	45.600	45.600	14,318
2025-09-22	42.790	46.370	42.790	45.940	45.940	426,367
2025-09-19	42.110	42.740	39.000	42.150	42.150	40,667
2025-09-18	41.990	42.700	41.990	42.370	42.370	24,006
2025-09-17	41.990	42.460	41.900	42.180	42.180	7,608
2025-09-16	41.000	42.440	40.180	41.120	41.120	463
2025-09-15	41.010	42.620	40.650	41.120	41.120	4,277
2025-09-12	40.990	42.640	40.920	41.030	41.030	6,520
2025-09-11	41.010	42.450	41.000	41.010	41.010	4,118
2025-09-10	38.250	42.720	38.250	41.070	41.070	2,330
2025-09-09	42.950	42.950	40.080	41.180	41.180	6,791
2025-09-08	39.660	42.800	38.340	42.650	42.650	50,993
2025-09-05	40.000	40.000	38.500	39.690	39.690	11,324
2025-09-04	39.850	39.850	38.510	39.690	39.690	16,536
2025-09-03	39.980	39.990	38.680	39.840	39.840	2,670
2025-09-02	39.800	40.000	38.600	38.620	38.620	5,074
2025-09-01	39.840	40.740	38.700	40.440	40.440	11,852
2025-08-29	38.500	40.730	38.500	40.000	40.000	14,564
2025-08-28	39.060	39.060	38.500	38.520	38.520	14,973
2025-08-27	39.110	40.790	39.110	39.890	39.890	4,817
2025-08-26	40.250	40.250	39.500	39.500	39.500	12,293
2025-08-25	41.980	41.980	40.000	40.330	40.330	6,973
2025-08-22	42.000	42.000	41.100	41.110	41.110	3,200
2025-08-21	42.600	43.150	41.010	41.100	41.100	17,373
2025-08-20	43.940	43.940	40.010	42.550	42.550	103,077
2025-08-19	39.990	43.340	39.990	42.720	42.720	227,160
2025-08-18	39.940	40.000	39.160	39.400	39.400	30,679
2025-08-15	41.490	41.490	38.540	39.420	39.420	4,352
2025-08-13	37.600	39.710	37.600	39.000	39.000	5,801
2025-08-12	37.500	39.000	37.500	37.700	37.700	2,024
2025-08-11	37.550	38.890	37.550	38.000	38.000	1,428
2025-08-08	37.550	38.020	37.500	37.500	37.500	16,269
2025-08-07	38.520	39.360	37.750	37.770	37.770	3,789
2025-08-06	39.450	39.480	38.000	38.020	38.020	16,691
2025-08-05	39.700	39.990	38.500	38.500	38.500	13,845
2025-08-04	39.340	40.000	39.200	39.700	39.700	21,554
2025-08-01	40.260	41.000	38.950	39.330	39.330	36,523
2025-07-31	40.240	40.240	38.400	38.460	38.460	3,898
2025-07-30	40.240	40.240	38.030	39.070	39.070	265
2025-07-29	40.390	40.390	39.020	39.070	39.070	1,332
2025-07-28	39.600	41.500	39.000	39.170	39.170	1,840
2025-07-25	41.950	41.950	39.500	39.500	39.500	2,503
2025-07-24	38.000	40.380	38.000	38.650	38.650	200
2025-07-23	39.050	39.490	38.160	38.650	38.650	9,171
2025-07-22	39.500	39.690	39.000	39.230	39.230	5,433
2025-07-21	40.060	40.110	39.990	39.990	39.990	2,910
2025-07-18	40.110	40.590	40.000	40.550	40.550	6,321
2025-07-17	40.150	40.990	40.150	40.400	40.400	5,416
2025-07-16	40.250	40.990	40.250	40.750	40.750	125
2025-07-15	41.000	41.490	40.750	40.750	40.750	7,090

← NewerPage 5 of 6 · 320 trading daysOlder →

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.