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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 47.44 49.95 46.89 47.50 1.2M
2022-12-29 47.78 48.20 45.70 46.25 0.4M
2022-12-28 47.25 47.25 45.91 45.91 0.1M
2022-12-27 48.66 48.66 47.00 47.00 0.3M
2022-12-26 49.96 49.97 47.60 48.38 0.2M
2022-12-23 49.70 49.70 47.00 48.00 0.3M
2022-12-22 49.00 49.99 48.00 49.50 0.1M
2022-12-21 49.90 50.53 48.80 48.80 0.1M
2022-12-20 53.00 53.00 49.49 49.50 0.2M
2022-12-19 52.51 53.02 52.10 52.60 0.2M
2022-12-16 52.50 53.50 52.00 53.02 0.4M
2022-12-15 54.00 56.80 51.00 52.00 0.8M
2022-12-14 53.61 54.00 53.01 53.30 0.1M
2022-12-13 54.00 54.00 53.00 53.50 0.4M
2022-12-12 54.82 54.82 53.49 53.99 0.2M
2022-12-09 54.09 55.00 54.00 54.60 0.3M
2022-12-08 55.87 55.90 54.39 54.41 1.1M
2022-12-07 55.00 55.88 54.35 55.15 0.2M
2022-12-06 54.45 54.99 53.42 54.35 0.1M
2022-12-05 55.00 55.00 53.40 54.00 0.4M
2022-12-02 56.80 56.80 54.00 54.60 1.5M
2022-12-01 57.65 58.05 56.20 57.00 0.5M
2022-11-30 57.99 58.50 56.66 58.00 0.4M
2022-11-29 58.00 58.80 56.49 58.01 0.5M
2022-11-28 58.21 58.89 56.40 58.00 2.3M
2022-11-25 62.00 62.00 60.90 61.15 0.1M
2022-11-24 61.40 61.60 60.80 61.40 0.5M
2022-11-23 60.71 61.10 60.71 60.92 0.0M
2022-11-22 61.75 61.75 60.50 60.75 0.2M
2022-11-21 61.25 61.94 61.00 61.25 0.1M
2022-11-18 62.63 62.63 60.50 61.36 0.2M
2022-11-17 63.44 63.49 63.00 63.10 0.1M
2022-11-16 63.71 64.00 63.00 63.10 0.1M
2022-11-15 64.00 64.50 62.52 63.55 0.1M
2022-11-14 63.50 63.99 63.00 63.11 0.1M
2022-11-11 64.82 65.90 64.00 64.16 0.1M
2022-11-10 65.40 66.00 64.50 64.60 0.1M
2022-11-08 63.75 65.10 63.10 64.18 0.2M
2022-11-07 63.22 64.38 62.50 63.00 0.0M
2022-11-04 63.49 63.97 62.50 63.65 0.0M
2022-11-03 63.02 65.75 63.00 63.40 0.2M
2022-11-02 62.85 63.89 62.00 63.00 0.1M
2022-11-01 61.00 63.48 60.70 63.15 0.1M
2022-10-31 64.44 64.44 60.02 60.89 0.1M
2022-10-28 65.10 65.10 61.00 61.84 0.2M
2022-10-27 66.93 66.93 63.70 63.90 0.3M
2022-10-26 65.50 66.90 65.17 66.25 0.1M
2022-10-25 68.00 68.50 66.30 66.79 0.1M
2022-10-24 69.74 69.74 68.25 68.55 0.1M
2022-10-21 68.25 69.88 66.00 67.99 0.2M
2022-10-20 69.38 69.38 68.07 68.70 0.1M
2022-10-19 67.99 68.29 66.50 68.25 0.1M
2022-10-18 67.00 67.95 66.60 66.60 0.0M
2022-10-17 68.50 68.50 66.05 66.10 0.1M
2022-10-14 70.06 70.49 68.00 68.85 0.2M
2022-10-13 69.31 70.04 68.50 70.00 0.2M
2022-10-12 70.99 70.99 69.50 69.50 0.1M
2022-10-11 70.29 71.95 70.00 70.29 0.4M
2022-10-10 68.20 70.70 68.10 69.91 0.2M
2022-10-07 71.00 72.40 69.25 69.76 0.7M
2022-10-06 68.60 72.31 67.82 71.50 2.8M
2022-10-05 65.00 69.25 64.42 68.30 0.6M
2022-10-04 64.20 65.00 64.00 64.69 0.4M
2022-10-03 65.00 65.85 64.10 64.70 0.1M
2022-09-30 64.83 65.90 64.01 65.18 0.1M
2022-09-29 66.11 67.50 63.70 65.50 0.2M
2022-09-28 68.19 68.19 66.45 66.95 0.1M
2022-09-27 66.99 67.97 66.65 67.38 0.2M
2022-09-26 64.96 66.89 63.90 66.80 0.4M
2022-09-23 63.55 64.00 62.80 62.98 0.1M
2022-09-22 61.05 64.00 61.05 63.01 0.3M
2022-09-21 63.01 63.98 62.51 63.20 0.1M
2022-09-20 64.85 64.85 62.10 63.01 0.7M
2022-09-19 66.00 66.00 63.66 64.00 0.5M
2022-09-16 65.89 65.89 64.03 65.45 0.2M
2022-09-15 67.90 68.25 65.15 65.49 0.5M
2022-09-14 67.61 67.61 66.70 66.95 0.1M
2022-09-13 68.06 68.40 67.25 67.50 0.1M
2022-09-12 68.70 68.70 67.40 67.50 0.1M
2022-09-09 68.60 69.19 68.00 68.00 0.2M
2022-09-08 68.49 68.90 67.30 68.50 0.4M
2022-09-07 68.50 69.50 67.22 67.25 0.2M
2022-09-06 67.29 68.00 66.50 67.60 0.2M
2022-09-05 68.40 68.80 66.81 67.40 0.4M
2022-09-02 67.51 68.10 66.82 67.50 0.1M
2022-09-01 68.48 69.40 67.05 67.85 0.9M
2022-08-31 66.60 69.50 66.10 68.25 1.1M
2022-08-30 68.89 69.40 66.00 66.39 1.1M
2022-08-29 64.00 67.30 61.90 67.01 1.3M
2022-08-26 66.50 66.50 63.52 64.20 0.3M
2022-08-25 66.18 67.25 65.50 65.88 0.2M
2022-08-24 66.50 67.48 65.60 66.04 0.2M
2022-08-23 65.84 68.50 65.84 66.50 0.3M
2022-08-22 65.51 66.10 64.80 65.20 0.3M
2022-08-19 65.11 67.50 65.11 67.38 0.2M
2022-08-18 68.54 69.40 66.01 66.85 0.6M
2022-08-17 67.61 71.25 66.10 68.65 1.3M
2022-08-16 68.82 69.79 67.00 67.89 0.4M
2022-08-15 66.09 69.85 66.00 68.85 1.0M
2022-08-12 66.82 67.50 65.50 66.09 0.5M
2022-08-11 64.02 67.90 64.00 66.90 0.9M
2022-08-10 65.10 66.45 64.60 65.00 1.5M
2022-08-05 61.24 65.00 61.24 63.99 1.1M
2022-08-04 60.00 63.49 60.00 61.20 1.1M
2022-08-03 56.50 59.43 55.29 59.43 1.3M
2022-08-02 53.11 56.00 53.11 55.50 0.5M
2022-08-01 54.60 56.70 54.00 54.00 0.2M
2022-07-29 57.48 57.48 55.40 56.38 0.2M
2022-07-28 57.00 59.44 56.75 57.25 0.9M
2022-07-27 54.60 57.80 54.60 56.80 1.8M
2022-07-26 54.80 55.00 54.00 54.60 0.2M
2022-07-25 53.56 54.90 52.50 54.50 0.1M
2022-07-22 54.45 54.50 52.00 53.56 0.3M
2022-07-21 55.40 55.49 52.50 52.71 0.3M
2022-07-20 56.67 56.67 54.25 54.60 0.4M
2022-07-19 58.98 59.50 54.90 55.32 0.4M
2022-07-18 58.15 59.50 58.00 58.96 0.4M
2022-07-15 63.25 63.90 60.00 60.26 1.1M
2022-07-14 57.95 62.28 57.94 62.28 2.1M
2022-07-13 56.00 58.00 56.00 58.00 0.1M
2022-07-07 57.48 57.48 55.80 56.50 0.1M
2022-07-06 57.48 57.48 56.12 56.50 0.1M
2022-07-05 57.00 57.49 56.02 56.80 0.0M
2022-07-04 57.00 57.40 56.02 56.11 0.1M
2022-07-01 57.50 58.10 56.36 56.72 0.2M
2022-06-30 57.04 59.35 56.01 57.00 0.3M
2022-06-29 58.90 59.00 57.20 57.90 0.1M
2022-06-28 60.15 60.20 58.21 58.25 0.4M
2022-06-27 59.89 59.89 58.03 59.00 0.2M
2022-06-24 62.90 63.00 58.29 58.32 1.0M
2022-06-23 62.00 65.92 61.80 62.99 2.5M
2022-06-22 62.35 62.91 61.00 61.41 0.2M
2022-06-21 59.85 62.00 58.90 61.20 0.5M
2022-06-20 61.00 61.46 59.01 59.19 0.3M
2022-06-17 58.25 61.75 58.25 60.07 1.7M
2022-06-16 57.01 58.90 56.01 58.73 0.3M
2022-06-15 55.00 57.80 55.00 56.70 1.2M
2022-06-14 53.00 55.30 52.31 55.00 0.7M
2022-06-13 54.65 54.65 53.00 53.00 0.4M
2022-06-10 55.48 55.48 54.30 54.44 0.2M
2022-06-09 55.35 56.50 54.80 55.00 0.4M
2022-06-08 55.45 55.86 54.80 55.00 0.2M
2022-06-07 55.89 57.40 55.00 55.00 0.4M
2022-06-06 56.88 56.88 54.55 55.06 0.3M
2022-06-03 59.85 59.85 55.61 56.26 0.9M
2022-06-02 61.00 61.49 58.50 59.85 0.8M
2022-06-01 63.40 63.40 61.05 62.25 0.1M
2022-05-31 63.45 63.45 62.01 62.30 0.2M
2022-05-30 63.10 64.95 62.50 62.50 0.6M
2022-05-27 63.70 65.88 62.60 63.06 0.7M
2022-05-26 61.15 63.95 60.50 63.75 0.3M
2022-05-25 59.65 62.89 59.65 61.30 0.5M
2022-05-24 61.75 63.45 60.16 61.50 1.2M
2022-05-23 62.10 65.87 61.51 63.36 0.6M
2022-05-20 65.50 65.50 64.02 64.32 0.1M
2022-05-19 66.00 66.00 64.61 64.98 0.2M
2022-05-18 65.00 66.64 63.50 65.00 0.6M
2022-05-17 63.30 65.75 63.30 64.50 0.1M
2022-05-16 64.10 66.00 61.10 66.00 1.1M
2022-05-13 66.30 67.45 65.01 65.79 0.4M
2022-05-12 66.00 67.00 64.90 65.90 0.2M
2022-05-11 66.85 68.00 63.02 66.00 0.6M
2022-05-10 67.29 68.40 65.00 65.50 1.2M
2022-05-09 70.89 70.89 66.00 67.10 1.3M
2022-05-06 77.90 77.90 71.21 71.26 1.7M
2022-04-28 80.00 81.48 76.51 76.70 1.7M
2022-04-27 81.89 82.90 80.59 80.60 0.2M
2022-04-26 83.00 84.10 81.00 81.70 0.2M
2022-04-25 84.99 85.29 83.20 83.82 0.2M
2022-04-22 83.40 83.40 81.21 83.20 0.1M
2022-04-21 83.52 83.52 82.00 83.00 0.4M
2022-04-20 88.48 88.48 83.22 83.50 0.4M
2022-04-19 91.00 91.00 86.02 86.12 1.4M
2022-04-18 91.00 92.30 89.07 90.30 0.4M
2022-04-15 89.00 91.20 88.98 90.73 1.2M
2022-04-14 88.99 89.05 87.20 88.50 0.4M
2022-04-13 90.96 92.25 89.00 89.00 1.0M
2022-04-12 91.10 92.49 89.12 90.34 1.0M
2022-04-11 88.50 91.26 88.00 91.20 2.1M
2022-04-08 83.01 86.50 83.01 84.60 0.6M
2022-04-07 89.00 89.00 85.00 86.30 0.3M
2022-04-06 89.50 89.50 87.60 88.50 0.2M
2022-04-05 87.00 89.50 87.00 87.50 0.1M
2022-04-04 88.49 89.50 85.50 87.10 0.1M
2022-04-01 90.00 93.00 89.60 91.00 0.5M
2022-03-31 89.90 91.70 89.88 91.35 0.2M
2022-03-30 88.00 91.70 87.32 91.60 0.5M
2022-03-29 87.95 91.00 87.90 90.51 0.5M
2022-03-28 84.50 88.49 84.25 87.51 0.3M
2022-03-25 83.80 86.00 83.80 85.00 0.1M
2022-03-24 84.95 86.00 82.50 85.40 0.2M
2022-03-22 85.00 85.31 83.90 84.00 0.1M
2022-03-21 83.63 84.50 83.20 83.75 0.2M
2022-03-18 84.00 86.00 82.90 82.90 0.7M
2022-03-17 89.00 89.50 87.50 87.90 0.1M
2022-03-16 88.25 90.85 87.57 88.11 0.7M
2022-03-15 83.01 88.15 83.01 87.75 0.1M
2022-03-14 85.00 86.37 84.25 85.10 0.2M
2022-03-11 89.90 89.90 86.12 87.00 0.1M
2022-03-10 85.98 88.75 85.98 88.75 0.9M
2022-03-09 84.00 84.99 83.00 83.05 0.2M
2022-03-08 84.00 87.50 81.51 83.85 0.7M
2022-03-07 90.00 91.00 84.98 84.98 1.2M
2022-03-04 90.50 92.00 90.50 91.77 0.2M
2022-03-03 91.00 91.20 90.00 90.25 0.3M
2022-03-02 93.39 94.21 90.99 91.50 0.6M
2022-03-01 98.80 98.90 95.50 97.00 0.8M
2022-02-28 95.00 97.00 91.00 96.98 1.1M
2022-02-25 97.00 97.97 94.00 94.92 0.4M
2022-02-24 99.00 99.00 95.50 95.50 0.9M
2022-02-23 102.00 103.00 100.19 101.00 0.5M
2022-02-22 104.00 104.00 99.00 101.35 0.9M
2022-02-21 106.00 106.00 103.00 103.00 0.1M
2022-02-18 105.49 105.50 103.51 104.99 0.2M
2022-02-17 108.00 108.80 102.94 105.00 1.2M
2022-02-16 107.81 110.00 107.55 107.85 0.2M
2022-02-15 106.01 109.00 106.01 108.51 0.3M
2022-02-14 112.00 113.00 106.00 106.52 0.8M
2022-02-11 112.40 113.65 111.81 112.86 0.4M
2022-02-10 111.88 114.60 111.30 112.00 0.8M
2022-02-09 107.10 112.50 107.10 110.15 1.4M
2022-02-08 105.01 108.89 105.01 108.00 0.1M
2022-02-07 106.00 109.75 105.05 107.03 0.3M
2022-02-04 108.36 108.36 105.50 106.00 0.3M
2022-02-03 109.10 109.99 107.00 107.55 0.7M
2022-02-02 107.90 108.90 106.51 108.50 0.4M
2022-02-01 106.00 108.00 105.50 107.01 0.4M
2022-01-31 104.75 105.65 104.00 105.65 0.2M
2022-01-28 105.00 106.00 103.25 104.00 1.6M
2022-01-27 104.10 104.90 103.10 104.60 0.4M
2022-01-26 104.01 104.50 103.00 104.25 0.1M
2022-01-25 102.00 105.25 102.00 104.40 0.6M
2022-01-24 103.48 103.48 100.00 102.00 0.1M
2022-01-21 104.50 106.98 102.00 103.05 1.0M
2022-01-20 102.55 105.40 102.00 104.05 0.3M
2022-01-19 107.45 107.50 102.51 103.00 0.2M
2022-01-18 105.50 107.80 105.50 106.11 0.3M
2022-01-17 105.50 107.00 104.75 105.50 0.3M
2022-01-14 109.00 110.02 106.80 106.80 0.3M
2022-01-13 109.65 109.65 108.00 108.50 0.2M
2022-01-12 110.80 111.30 108.25 109.00 0.6M
2022-01-11 109.99 110.70 107.51 110.20 0.3M
2022-01-10 106.25 111.49 106.00 109.75 1.0M
2022-01-07 102.94 105.90 102.94 105.11 0.1M
2022-01-06 106.98 106.98 103.04 104.49 0.5M
2022-01-05 105.65 108.00 104.50 105.65 0.5M
2022-01-04 106.00 106.95 104.70 106.70 0.6M
2022-01-03 104.00 106.00 102.65 105.99 0.4M