Mughal Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	27.200	27.200	24.730	24.730	24.730	163
2026-07-13	27.200	27.200	24.730	24.730	24.730	225
2026-07-07	27.200	27.200	24.730	24.730	24.730	2
2026-07-06	27.200	27.200	24.730	24.730	24.730	200
2026-07-03	21.200	24.730	21.200	24.730	24.730	59,006
2026-06-23	21.550	22.480	21.550	22.480	22.480	1
2026-06-22	21.100	22.480	21.100	22.480	22.480	1
2026-06-19	20.250	22.480	20.250	22.480	22.480	1
2026-06-18	21.100	22.480	21.100	22.480	22.480	1
2026-06-17	22.500	22.500	22.480	22.480	22.480	1
2026-06-15	21.100	22.480	21.100	22.480	22.480	1
2026-06-11	21.100	22.480	21.100	22.480	22.480	1
2026-06-09	21.100	22.480	21.100	22.480	22.480	1
2026-06-05	21.300	22.480	21.300	22.480	22.480	1
2026-06-04	21.300	22.480	21.300	22.480	22.480	21
2026-06-03	21.300	22.480	21.300	22.480	22.480	1
2026-06-02	22.480	22.480	22.480	22.480	22.480	1
2026-06-01	22.480	22.480	22.480	22.480	22.480	3,000
2026-05-22	21.100	22.480	21.100	22.480	22.480	1
2026-05-21	22.510	22.510	22.480	22.480	22.480	1
2026-05-18	22.480	22.480	22.480	22.480	22.480	72,697
2026-05-15	23.010	24.480	22.610	24.480	24.480	2
2026-05-12	22.510	24.480	22.510	24.480	24.480	1
2026-05-07	22.500	24.480	22.500	24.480	24.480	6
2026-05-06	23.000	24.480	23.000	24.480	24.480	10
2026-05-05	24.500	24.500	24.430	24.480	24.480	1,832
2026-05-04	27.100	27.150	23.110	27.140	27.140	1,502
2026-04-30	22.600	24.680	22.600	24.680	24.680	1
2026-04-29	27.150	27.150	24.680	24.680	24.680	500
2026-04-28	24.680	24.680	24.680	24.680	24.680	650
2026-04-27	24.680	24.680	22.440	22.440	22.440	250
2026-04-24	22.440	22.440	22.440	22.440	22.440	6,605
2026-04-22	22.440	22.440	20.400	20.400	20.400	5
2026-04-21	23.320	23.320	20.400	20.400	20.400	550
2026-04-20	19.100	23.320	19.100	21.200	21.200	101
2026-04-17	21.500	21.500	21.200	21.200	21.200	501
2026-04-16	23.760	23.760	21.600	21.600	21.600	200
2026-04-15	21.500	21.600	21.500	21.600	21.600	1
2026-04-14	23.760	23.760	21.600	21.600	21.600	325
2026-04-10	20.010	21.600	20.010	21.600	21.600	1
2026-04-09	21.550	21.600	21.550	21.600	21.600	101
2026-04-08	23.750	23.750	21.600	21.600	21.600	1
2026-04-06	19.510	21.600	19.510	21.600	21.600	2
2026-04-03	20.010	21.600	20.010	21.600	21.600	1
2026-04-02	22.020	22.020	21.600	21.600	21.600	2,300
2026-04-01	22.000	24.000	22.000	24.000	24.000	2
2026-03-31	21.600	24.000	21.600	24.000	24.000	1
2026-03-26	24.000	24.000	24.000	24.000	24.000	985
2026-03-19	26.240	26.250	26.240	26.240	26.240	1,010
2026-02-16	28.250	29.160	28.250	29.160	29.160	50,000
2026-02-12	27.250	27.250	26.510	26.510	26.510	15
2026-02-10	26.250	26.510	26.250	26.510	26.510	15
2026-02-06	26.510	26.510	26.510	26.510	26.510	2,095
2026-02-04	26.510	26.720	26.510	26.720	26.720	100
2026-02-02	26.750	26.750	26.510	26.720	26.720	2,805
2026-01-29	27.250	27.250	27.010	27.010	27.010	4,481
2026-01-28	27.250	27.510	27.250	27.510	27.510	250
2026-01-27	27.250	27.510	27.250	27.510	27.510	269
2026-01-22	27.510	27.510	27.510	27.510	27.510	2,500
2026-01-21	30.000	30.000	30.000	30.000	30.000	100

← NewerPage 2 of 3 · 168 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.