Mughal Iron & Steel Industries

MUGH
🏛️ pakistan →
88.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 85.01 85.55 85.01 85.55 20.4K
09:35 85.56 85.70 85.31 85.31 30.8K
09:40 85.30 85.55 85.03 85.15 48.7K
09:45 85.15 85.18 84.53 84.90 75.2K
09:50 84.90 85.54 84.70 85.54 61.9K
09:55 85.40 87.77 85.40 87.70 415.1K
10:00 87.50 88.00 86.51 87.15 437.3K
10:05 87.02 89.30 87.02 89.00 544.4K
10:10 88.99 91.55 88.99 91.55 2,594.8K
10:15 91.35 93.50 91.25 91.25 1,665.9K
10:20 91.25 91.96 91.07 91.07 238.7K
10:25 91.14 91.50 91.07 91.11 164.5K
10:30 91.08 91.30 90.75 91.22 238.1K
10:35 91.15 92.00 91.15 91.60 254.5K
10:40 91.60 91.70 91.15 91.50 56.7K
10:45 91.40 91.64 91.15 91.20 155.0K
10:50 91.64 91.65 91.16 91.50 63.0K
10:55 91.50 91.50 91.25 91.48 61.4K
11:00 91.50 91.65 91.40 91.40 38.5K
11:05 91.58 91.85 91.26 91.55 52.0K
11:10 91.55 92.10 91.55 92.00 80.3K
11:15 92.09 92.31 91.90 91.93 22.5K
11:20 91.76 92.12 91.50 91.56 55.7K
11:25 91.56 91.95 91.20 91.40 71.6K
11:30 91.40 92.10 91.20 91.51 107.5K
11:35 92.00 92.00 91.20 91.32 41.5K
11:40 91.31 91.50 91.21 91.30 13.9K
11:45 91.50 91.89 91.50 91.51 21.3K
11:50 91.55 91.84 91.50 91.82 10.6K
11:55 91.60 91.80 91.50 91.60 25.3K
12:00 91.60 91.73 91.45 91.45 22.8K
12:05 91.45 91.65 91.45 91.58 5.5K
12:10 91.55 91.60 91.51 91.51 21.0K
12:15 91.50 92.50 91.50 92.50 170.5K
12:20 92.47 92.70 92.06 92.50 67.2K
12:25 92.60 92.69 92.16 92.16 33.9K
12:30 92.45 92.45 91.90 92.00 20.7K
12:35 92.00 92.20 91.82 92.20 26.6K
12:40 92.00 92.10 92.00 92.00 56.6K
12:45 91.83 92.10 91.83 92.00 306.5K
12:50 92.01 92.01 91.50 91.50 134.7K
12:55 91.45 91.74 91.36 91.36 22.8K
13:00 91.36 91.60 91.00 91.59 56.9K
13:05 91.00 91.60 90.80 90.90 28.2K
13:10 90.98 91.60 90.52 91.60 68.6K
13:15 91.21 91.52 91.01 91.11 22.8K
13:20 91.15 91.27 91.00 91.15 15.9K
13:25 91.10 91.50 91.05 91.10 23.6K
13:30 91.10 91.50 91.10 91.25 12.1K
13:35 91.10 91.49 91.10 91.49 2.5K
13:40 91.20 91.60 91.12 91.30 19.1K
13:45 91.60 91.60 91.30 91.53 3.1K
13:50 91.53 91.92 91.53 91.90 15.1K
13:55 91.93 92.18 91.90 92.00 215.1K
14:00 92.00 92.00 91.80 91.99 23.8K
14:05 91.89 91.90 91.70 91.70 10.7K
14:10 91.85 92.00 91.75 91.85 982.6K
14:15 91.98 93.00 91.90 92.51 498.1K
14:20 92.51 92.79 92.35 92.41 70.8K
14:25 92.45 92.46 92.08 92.45 47.6K
14:30 92.30 92.44 92.20 92.30 59.2K
14:35 92.26 92.50 92.26 92.50 38.9K
14:40 92.50 92.59 92.30 92.30 141.9K
14:45 92.22 92.30 92.15 92.25 31.9K
14:50 92.15 92.29 92.00 92.29 155.5K
14:55 92.00 92.24 91.53 91.56 33.0K
15:00 91.60 91.85 91.50 91.60 43.9K
15:05 91.61 92.00 91.49 91.49 77.3K
15:10 91.40 91.77 91.30 91.49 77.5K
15:15 91.77 92.10 91.61 91.99 76.2K
15:20 91.99 92.70 91.99 92.21 71.0K
15:25 92.21 92.40 92.16 92.35 96.4K
16:25 91.88 91.88 91.88 91.88 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 89.00 89.99 88.01 88.81 1.5M
2025-09-25 89.01 90.50 88.50 89.03 0.8M
2025-09-24 91.01 91.30 88.00 88.92 2.6M
2025-09-23 92.95 93.50 90.01 90.97 2.0M
2025-09-22 85.01 93.50 84.53 91.88 11.6M
2025-09-19 84.22 86.24 82.90 85.66 6.1M
2025-09-18 85.98 86.50 84.00 84.22 3.1M
2025-09-17 86.00 87.00 84.55 85.39 3.5M
2025-09-16 83.50 85.89 83.00 85.38 3.8M
2025-09-15 83.95 84.95 82.50 83.58 2.3M
2025-09-12 82.99 85.40 81.75 83.84 9.3M
2025-09-11 80.17 84.05 80.17 82.41 7.6M
2025-09-10 81.50 81.89 79.75 80.17 3.0M
2025-09-09 84.00 84.25 81.01 81.47 3.6M
2025-09-08 77.01 84.57 77.01 83.41 20.0M
2025-09-05 77.01 78.75 76.45 76.88 3.5M
2025-09-04 76.89 78.49 76.25 76.61 2.3M
2025-09-03 77.94 78.30 76.11 76.40 2.1M
2025-09-02 79.30 80.00 77.55 77.94 2.5M
2025-09-01 75.75 79.93 75.50 79.30 5.6M
2025-08-29 73.50 76.88 73.50 75.11 4.0M
2025-08-28 75.10 75.76 72.00 73.43 2.5M
2025-08-27 75.94 77.90 75.00 75.36 2.1M
2025-08-26 75.00 76.44 74.50 75.68 0.9M
2025-08-25 77.50 77.50 74.95 75.13 2.3M
2025-08-22 78.30 79.00 76.50 77.04 1.4M
2025-08-21 79.49 80.24 75.99 78.26 4.9M
2025-08-20 79.00 82.50 77.10 78.89 17.1M
2025-08-19 71.50 77.89 71.50 77.89 17.8M
2025-08-18 69.00 71.32 69.00 70.81 6.7M
2025-08-15 64.78 69.38 64.60 68.34 8.6M
2025-08-13 64.35 66.47 63.90 64.54 2.9M
2025-08-12 64.00 65.50 64.00 64.28 2.2M
2025-08-11 63.98 64.43 63.52 63.83 0.3M
2025-08-08 63.99 64.60 63.35 63.76 0.8M
2025-08-07 63.52 64.73 63.07 63.42 1.4M
2025-08-06 65.49 65.86 63.02 63.71 2.4M
2025-08-05 65.40 66.90 65.00 65.23 3.3M
2025-08-04 64.58 65.85 64.06 64.91 1.2M
2025-08-01 65.00 65.47 64.06 64.58 0.4M
2025-07-31 66.51 66.51 64.51 64.78 1.3M
2025-07-30 66.61 67.38 65.12 65.94 0.9M
2025-07-29 68.20 68.49 66.30 66.57 2.5M
2025-07-28 68.70 70.75 67.55 67.96 5.2M
2025-07-25 66.90 68.25 66.90 67.89 2.4M
2025-07-24 67.00 67.00 66.20 66.34 0.4M
2025-07-23 67.50 67.60 66.00 66.31 0.6M
2025-07-22 67.51 67.84 66.71 66.98 0.4M
2025-07-21 67.05 68.00 67.00 67.29 0.1M
2025-07-18 69.39 69.80 67.00 67.58 0.4M
2025-07-17 68.00 69.00 67.15 68.68 0.6M
2025-07-16 67.00 68.48 66.55 67.90 0.6M
2025-07-15 69.80 70.00 67.25 67.47 1.4M
2025-07-14 71.00 71.00 69.50 69.82 0.7M
2025-07-11 70.44 71.38 69.77 70.69 1.3M
2025-07-10 70.20 71.80 70.20 70.44 1.2M
2025-07-09 71.00 71.38 69.48 70.07 0.9M
2025-07-08 71.89 71.89 70.50 70.75 0.7M
2025-07-07 72.49 72.50 70.50 71.21 2.2M
2025-07-04 72.00 72.99 70.50 71.13 1.1M
2025-07-03 72.40 76.95 71.00 72.81 4.7M
2025-07-02 72.50 72.50 70.89 71.81 0.7M
2025-07-01 72.80 72.90 71.45 72.03 0.5M
2025-06-30 68.30 72.88 68.30 72.12 1.7M
2025-06-27 68.84 71.99 68.40 69.94 1.2M
2025-06-26 69.01 69.95 68.02 68.39 0.8M
2025-06-25 66.44 69.00 66.44 68.66 1.4M
2025-06-24 64.99 66.45 62.85 66.44 3.2M
2025-06-23 66.00 66.00 60.26 60.41 2.0M
2025-06-20 72.11 72.50 65.82 66.95 1.7M
2025-06-19 73.00 73.96 71.60 71.90 0.3M
2025-06-18 75.60 75.87 72.00 72.38 0.7M
2025-06-17 77.00 77.90 74.51 75.49 0.4M
2025-06-16 78.00 79.00 75.81 76.98 0.7M
2025-06-13 78.00 79.95 75.50 78.23 2.0M
2025-06-12 81.78 82.19 78.01 78.99 1.2M
2025-06-11 85.40 85.48 80.59 81.02 4.8M
2025-06-10 77.89 81.25 76.76 77.80 2.5M
2025-06-05 80.00 80.90 76.20 76.83 0.6M
2025-06-04 79.60 82.19 79.00 79.53 1.8M
2025-06-03 74.50 80.25 73.57 79.32 2.3M
2025-06-02 75.18 76.25 73.50 73.81 0.2M
2025-05-30 75.50 76.00 75.07 75.17 0.2M
2025-05-29 72.80 77.00 72.80 75.43 2.5M
2025-05-27 74.30 74.49 72.80 73.15 0.5M
2025-05-26 73.00 74.40 73.00 74.06 0.8M
2025-05-23 72.01 73.50 71.50 72.79 0.5M
2025-05-22 74.00 74.80 72.00 72.18 0.5M
2025-05-21 74.69 75.00 72.70 73.39 0.7M
2025-05-20 76.00 76.00 74.25 74.69 0.4M
2025-05-19 72.80 77.56 72.80 76.85 2.4M
2025-05-16 67.41 74.23 66.52 72.18 4.7M
2025-05-15 66.78 68.49 66.50 67.48 0.7M
2025-05-14 65.40 67.25 65.30 66.78 0.3M
2025-05-13 67.00 67.50 64.65 65.97 0.4M
2025-05-12 65.52 65.52 63.50 65.52 1.1M
2025-05-09 52.00 60.52 52.00 59.56 0.5M
2025-05-08 61.98 61.98 53.54 55.02 0.8M
2025-05-07 59.00 68.00 58.50 59.49 0.8M
2025-05-06 65.01 68.50 64.02 64.76 0.3M
2025-05-05 61.15 65.70 61.00 63.84 0.3M
2025-05-02 61.99 63.00 61.11 62.04 0.3M
2025-04-30 64.00 64.00 59.51 62.17 1.0M
2025-04-29 65.00 65.00 62.91 63.97 0.3M
2025-04-28 66.89 67.70 64.00 64.35 0.2M
2025-04-25 66.99 67.00 65.50 65.88 0.8M
2025-04-24 67.98 68.34 65.07 65.83 0.4M
2025-04-23 69.98 69.98 68.40 68.55 0.2M
2025-04-22 69.41 70.51 69.00 69.45 0.3M
2025-04-21 70.00 70.58 69.40 69.88 0.3M
2025-04-18 70.70 71.29 69.11 70.42 0.2M
2025-04-17 70.47 70.74 69.21 69.97 0.2M
2025-04-16 72.50 72.80 68.60 69.59 0.3M
2025-04-15 71.54 72.90 71.54 71.94 0.2M
2025-04-14 71.83 71.90 71.00 71.54 0.1M
2025-04-11 71.50 72.47 70.80 71.34 0.1M
2025-04-10 72.25 72.90 70.71 72.21 0.3M
2025-04-09 72.07 72.25 69.50 70.50 0.5M
2025-04-08 72.20 73.23 70.51 72.07 0.7M
2025-04-07 72.50 72.50 65.45 70.39 1.6M
2025-04-04 72.99 75.20 72.25 72.72 0.7M
2025-04-03 72.60 73.98 72.40 73.28 0.2M
2025-03-27 73.45 74.40 72.33 72.65 0.2M
2025-03-26 73.40 74.14 72.51 73.45 0.2M
2025-03-25 72.00 74.20 71.50 73.09 0.1M
2025-03-24 73.51 73.85 72.15 72.50 0.1M
2025-03-21 74.00 74.49 73.26 73.50 0.2M
2025-03-20 74.98 75.50 73.90 74.01 0.1M
2025-03-19 74.00 75.50 73.00 74.46 0.3M
2025-03-18 72.14 74.10 72.14 73.88 0.5M
2025-03-17 72.89 72.90 72.00 72.14 0.2M
2025-03-14 72.50 72.90 72.00 72.54 0.5M
2025-03-13 72.78 73.40 72.01 72.88 0.2M
2025-03-12 72.49 73.46 71.75 72.78 1.6M
2025-03-11 72.56 73.69 71.45 71.70 2.4M
2025-03-10 72.98 74.06 72.56 73.34 0.2M
2025-03-07 72.00 73.00 71.80 72.61 0.7M
2025-03-06 72.79 73.98 71.30 71.58 1.0M
2025-03-05 73.96 73.96 71.00 71.98 0.2M
2025-03-04 71.20 73.59 71.20 73.25 0.6M
2025-03-03 73.27 73.75 70.40 71.20 0.3M
2025-02-28 74.00 74.00 72.51 73.27 0.4M
2025-02-27 74.00 74.50 73.15 73.67 0.5M
2025-02-26 72.99 74.50 70.90 73.93 0.7M
2025-02-25 74.95 76.70 70.66 72.73 3.3M
2025-02-24 74.75 74.99 73.51 74.51 0.1M
2025-02-21 75.90 76.00 74.40 74.75 0.1M
2025-02-20 74.80 76.00 74.01 75.62 0.4M
2025-02-19 74.50 76.00 73.90 74.34 0.1M
2025-02-18 73.89 74.25 73.00 73.85 0.1M
2025-02-17 74.50 74.99 72.72 73.06 0.1M
2025-02-14 74.06 76.00 74.00 74.50 0.3M
2025-02-13 75.17 75.69 73.45 74.36 0.4M
2025-02-12 75.60 75.89 74.00 74.92 0.5M
2025-02-11 75.50 77.94 74.90 75.40 0.6M
2025-02-10 74.50 76.30 74.01 75.46 0.3M
2025-02-07 75.05 76.50 74.06 74.99 0.1M
2025-02-06 77.00 78.00 74.88 75.62 0.2M
2025-02-04 77.15 78.28 77.01 77.47 0.2M
2025-02-03 78.78 78.99 76.97 77.19 0.2M
2025-01-31 78.03 80.00 77.50 77.81 0.5M
2025-01-30 78.50 79.44 77.57 78.22 0.4M
2025-01-29 80.01 80.01 76.98 77.28 0.2M
2025-01-28 81.50 81.50 79.01 79.91 0.3M
2025-01-27 81.50 82.50 80.51 80.86 0.4M
2025-01-24 81.26 83.85 81.01 81.80 0.7M
2025-01-23 80.00 81.75 79.60 81.10 0.5M
2025-01-22 81.94 82.99 79.75 80.34 0.5M
2025-01-21 82.69 84.00 81.01 81.94 1.3M
2025-01-20 81.50 83.47 81.50 81.70 0.7M
2025-01-17 79.50 83.50 79.50 82.91 1.5M
2025-01-16 81.66 82.49 79.52 80.09 0.2M
2025-01-15 82.65 84.25 81.32 81.66 0.9M
2025-01-14 80.00 82.47 79.35 82.08 1.1M
2025-01-13 78.00 80.90 77.75 79.39 0.2M
2025-01-10 77.99 79.19 77.00 78.16 0.2M
2025-01-09 78.37 79.00 76.20 77.81 0.7M
2025-01-08 81.45 83.00 77.50 79.06 0.5M
2025-01-07 80.55 81.49 79.51 80.15 0.4M
2025-01-06 82.52 83.65 79.95 80.99 0.9M
2025-01-03 83.97 84.00 81.00 83.00 0.9M
2025-01-02 86.49 88.20 82.50 83.00 1.4M
2025-01-01 80.10 86.80 78.11 85.75 4.1M