Mughal Iron(C) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 60.000 | 66.000 | 60.000 | 62.940 | 62.940 | 213 |
| 2026-10-16 | 64.290 | 66.000 | 60.050 | 64.940 | 64.940 | 289 |
| 2026-10-15 | 63.950 | 64.940 | 61.010 | 64.940 | 64.940 | 1,440 |
| 2026-10-14 | 66.050 | 66.050 | 59.230 | 62.220 | 62.220 | 1,868 |
| 2026-10-13 | 61.120 | 64.990 | 61.120 | 64.980 | 64.980 | 217 |
| 2026-10-12 | 64.980 | 64.980 | 61.010 | 64.980 | 64.980 | 27 |
| 2026-10-09 | 58.530 | 68.000 | 58.530 | 64.980 | 64.980 | 236 |
| 2026-10-08 | 60.010 | 64.980 | 60.010 | 64.980 | 64.980 | 49 |
| 2026-10-07 | 58.000 | 66.150 | 58.000 | 64.980 | 64.980 | 1,350 |
| 2026-10-06 | 55.800 | 66.040 | 55.800 | 62.000 | 62.000 | 35 |
| 2026-10-05 | 61.800 | 62.400 | 61.800 | 62.000 | 62.000 | 277 |
| 2026-10-02 | 64.960 | 64.960 | 62.000 | 62.000 | 62.000 | 64 |
| 2026-10-01 | 60.000 | 62.010 | 60.000 | 62.000 | 62.000 | 99 |
| 2026-09-30 | 58.100 | 62.000 | 58.100 | 62.000 | 62.000 | 14 |
| 2026-09-29 | 62.010 | 62.010 | 62.000 | 62.000 | 62.000 | 158 |
| 2026-09-28 | 56.000 | 63.500 | 56.000 | 62.000 | 62.000 | 73 |
| 2026-09-25 | 63.500 | 63.500 | 62.000 | 62.000 | 62.000 | 1 |
| 2026-09-24 | 60.100 | 65.450 | 60.100 | 62.000 | 62.000 | 224 |
| 2026-09-23 | 63.000 | 63.000 | 62.000 | 62.000 | 62.000 | 11 |
| 2026-09-22 | 64.650 | 64.650 | 62.000 | 62.000 | 62.000 | 3,005 |
| 2026-09-21 | 65.320 | 65.320 | 61.550 | 62.000 | 62.000 | 3,533 |
| 2026-09-18 | 63.980 | 65.590 | 62.010 | 63.480 | 63.480 | 107 |
| 2026-09-17 | 64.350 | 64.350 | 61.150 | 63.480 | 63.480 | 333 |
| 2026-09-16 | 60.020 | 63.480 | 60.000 | 63.480 | 63.480 | 2,625 |
| 2026-09-15 | 60.260 | 63.990 | 60.260 | 63.080 | 63.080 | 1,338 |
| 2026-09-14 | 62.000 | 62.500 | 62.000 | 62.500 | 62.500 | 15,095 |
| 2026-09-11 | 61.500 | 62.000 | 61.500 | 62.000 | 62.000 | 7,130 |
| 2026-09-10 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 100 |
| 2026-09-09 | 57.110 | 62.000 | 57.110 | 62.000 | 62.000 | 4,601 |
| 2026-09-08 | 61.990 | 62.990 | 61.890 | 62.000 | 62.000 | 16,902 |
| 2026-09-07 | 61.000 | 62.500 | 60.000 | 61.000 | 61.000 | 2,107 |
| 2026-09-04 | 62.970 | 62.970 | 59.560 | 61.980 | 61.980 | 2 |
| 2026-09-02 | 61.000 | 61.980 | 61.000 | 61.980 | 61.980 | 10 |
| 2026-09-01 | 60.010 | 66.990 | 58.360 | 61.980 | 61.980 | 43,151 |
| 2026-08-31 | 61.100 | 61.980 | 60.610 | 61.980 | 61.980 | 144 |
| 2026-08-28 | 61.550 | 61.980 | 61.550 | 61.980 | 61.980 | 20 |
| 2026-08-27 | 61.000 | 63.000 | 61.000 | 61.980 | 61.980 | 99 |
| 2026-08-25 | 60.620 | 61.980 | 60.620 | 61.980 | 61.980 | 31 |
| 2026-08-24 | 62.000 | 63.900 | 61.900 | 61.980 | 61.980 | 647 |
| 2026-08-21 | 61.820 | 63.880 | 61.820 | 61.990 | 61.990 | 16 |
| 2026-08-20 | 62.000 | 62.000 | 61.000 | 61.990 | 61.990 | 565 |
| 2026-08-19 | 62.500 | 64.000 | 62.500 | 64.000 | 64.000 | 2 |
| 2026-08-17 | 65.930 | 65.930 | 62.000 | 64.000 | 64.000 | 21 |
| 2026-08-13 | 62.350 | 64.000 | 62.350 | 64.000 | 64.000 | 2,332 |
| 2026-08-12 | 66.000 | 68.120 | 62.250 | 62.960 | 62.960 | 10 |
| 2026-08-10 | 61.300 | 62.960 | 61.300 | 62.960 | 62.960 | 277 |
| 2026-08-07 | 64.010 | 69.990 | 59.460 | 62.960 | 62.960 | 1,497 |
| 2026-08-06 | 66.000 | 67.140 | 62.800 | 66.060 | 66.060 | 2,192 |
| 2026-08-05 | 63.000 | 66.700 | 61.000 | 61.220 | 61.220 | 961 |
| 2026-08-04 | 63.000 | 65.000 | 62.000 | 65.000 | 65.000 | 11 |
| 2026-08-03 | 67.490 | 67.490 | 61.180 | 65.000 | 65.000 | 267 |
| 2026-07-31 | 64.000 | 65.000 | 64.000 | 65.000 | 65.000 | 1 |
| 2026-07-30 | 64.010 | 65.000 | 64.000 | 65.000 | 65.000 | 57 |
| 2026-07-29 | 65.000 | 65.000 | 61.200 | 65.000 | 65.000 | 19 |
| 2026-07-28 | 69.970 | 69.970 | 65.000 | 65.000 | 65.000 | 449 |
| 2026-07-27 | 69.990 | 69.990 | 63.010 | 65.000 | 65.000 | 35 |
| 2026-07-24 | 60.660 | 65.940 | 60.660 | 65.000 | 65.000 | 494 |
| 2026-07-23 | 61.650 | 61.650 | 61.500 | 61.510 | 61.510 | 1,000 |
| 2026-07-22 | 62.000 | 67.560 | 62.000 | 62.060 | 62.060 | 3 |
| 2026-07-21 | 67.840 | 67.840 | 61.990 | 62.060 | 62.060 | 628 |
Page 1 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.