Beco Steel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5.550 | 5.800 | 5.550 | 5.790 | 0.579 | 61,590 |
| 2024-08-20 | 5.330 | 5.620 | 5.310 | 5.550 | 0.555 | 35,270 |
| 2024-08-19 | 5.840 | 5.840 | 5.300 | 5.500 | 0.550 | 100,540 |
| 2024-08-16 | 5.550 | 5.750 | 5.500 | 5.560 | 0.556 | 89,460 |
| 2024-08-15 | 5.350 | 5.430 | 5.350 | 5.400 | 0.540 | 22,530 |
| 2024-08-13 | 5.500 | 5.500 | 5.200 | 5.490 | 0.549 | 171,060 |
| 2024-08-12 | 5.960 | 5.960 | 4.670 | 5.460 | 0.546 | 374,060 |
| 2024-08-09 | 5.520 | 5.890 | 5.520 | 5.610 | 0.561 | 170,020 |
| 2024-08-08 | 5.870 | 5.870 | 5.560 | 5.630 | 0.563 | 9,980 |
| 2024-08-07 | 5.510 | 5.890 | 5.510 | 5.800 | 0.580 | 869,970 |
| 2024-08-06 | 6.000 | 6.000 | 5.550 | 5.620 | 0.562 | 243,180 |
| 2024-08-05 | 5.560 | 5.930 | 5.510 | 5.700 | 0.570 | 343,150 |
| 2024-08-02 | 5.500 | 6.440 | 5.500 | 6.020 | 0.602 | 169,370 |
| 2024-08-01 | 5.310 | 5.600 | 5.310 | 5.590 | 0.559 | 21,060 |
| 2024-07-31 | 5.500 | 5.650 | 5.500 | 5.500 | 0.550 | 70,120 |
| 2024-07-30 | 5.660 | 5.690 | 5.400 | 5.630 | 0.563 | 725,750 |
| 2024-07-29 | 5.420 | 6.350 | 5.400 | 5.660 | 0.566 | 985,130 |
| 2024-07-26 | 5.840 | 6.000 | 5.500 | 5.530 | 0.553 | 608,110 |
| 2024-07-25 | 6.220 | 6.220 | 5.500 | 5.830 | 0.583 | 781,300 |
| 2024-07-24 | 6.660 | 6.660 | 6.030 | 6.120 | 0.612 | 301,740 |
| 2024-07-23 | 6.770 | 6.780 | 6.170 | 6.220 | 0.622 | 55,560 |
| 2024-07-22 | 6.250 | 6.400 | 6.100 | 6.280 | 0.628 | 62,560 |
| 2024-07-19 | 6.480 | 6.490 | 6.210 | 6.490 | 0.649 | 210,540 |
| 2024-07-18 | 6.540 | 6.740 | 6.540 | 6.560 | 0.656 | 147,530 |
| 2024-07-15 | 6.300 | 6.750 | 6.250 | 6.570 | 0.657 | 368,620 |
| 2024-07-12 | 6.700 | 6.700 | 6.250 | 6.400 | 0.640 | 251,700 |
| 2024-07-11 | 6.850 | 6.950 | 6.710 | 6.750 | 0.675 | 205,410 |
| 2024-07-10 | 7.000 | 7.220 | 6.800 | 6.900 | 0.690 | 417,750 |
| 2024-07-09 | 6.300 | 7.200 | 6.300 | 6.920 | 0.692 | 2,836,360 |
| 2024-07-05 | 6.740 | 6.740 | 6.300 | 6.300 | 0.630 | 52,030 |
| 2024-07-04 | 6.600 | 6.830 | 6.400 | 6.520 | 0.652 | 219,640 |
| 2024-07-03 | 6.200 | 6.890 | 6.200 | 6.600 | 0.660 | 5,145,430 |
| 2024-07-02 | 6.300 | 6.500 | 6.210 | 6.260 | 0.626 | 323,220 |
| 2024-07-01 | 6.200 | 6.410 | 6.200 | 6.270 | 0.627 | 126,020 |
| 2024-06-28 | 6.450 | 6.450 | 6.220 | 6.230 | 0.623 | 76,970 |
| 2024-06-27 | 6.160 | 6.350 | 6.160 | 6.350 | 0.635 | 50,570 |
| 2024-06-26 | 6.480 | 6.480 | 6.100 | 6.110 | 0.611 | 55,260 |
| 2024-06-25 | 6.020 | 6.440 | 6.020 | 6.250 | 0.625 | 600,220 |
| 2024-06-24 | 6.300 | 6.450 | 6.260 | 6.290 | 0.629 | 179,440 |
| 2024-06-21 | 6.350 | 6.700 | 6.150 | 6.250 | 0.625 | 335,710 |
| 2024-06-20 | 6.420 | 6.420 | 6.110 | 6.200 | 0.620 | 482,060 |
| 2024-06-14 | 6.450 | 6.750 | 6.360 | 6.420 | 0.642 | 684,840 |
| 2024-06-13 | 6.560 | 6.800 | 6.450 | 6.480 | 0.648 | 1,635,740 |
| 2024-06-12 | 6.250 | 6.580 | 6.250 | 6.560 | 0.656 | 104,700 |
| 2024-06-11 | 6.500 | 6.700 | 6.240 | 6.490 | 0.649 | 197,730 |
| 2024-06-10 | 6.410 | 6.480 | 6.210 | 6.380 | 0.638 | 36,620 |
| 2024-06-07 | 6.740 | 6.740 | 6.400 | 6.500 | 0.650 | 453,860 |
| 2024-06-06 | 6.600 | 6.700 | 6.420 | 6.540 | 0.654 | 524,570 |
| 2024-06-05 | 6.440 | 6.700 | 6.400 | 6.500 | 0.650 | 1,398,550 |
| 2024-06-04 | 6.550 | 6.900 | 6.210 | 6.440 | 0.644 | 2,496,650 |
| 2024-06-03 | 6.450 | 6.690 | 6.450 | 6.650 | 0.665 | 180,460 |
| 2024-05-31 | 6.500 | 6.980 | 6.430 | 6.630 | 0.663 | 904,980 |
| 2024-05-30 | 6.450 | 6.600 | 6.420 | 6.470 | 0.647 | 397,480 |
| 2024-05-29 | 6.510 | 6.690 | 6.450 | 6.500 | 0.650 | 574,220 |
| 2024-05-27 | 6.550 | 6.700 | 6.400 | 6.510 | 0.651 | 895,020 |
| 2024-05-24 | 6.200 | 6.700 | 6.200 | 6.530 | 0.653 | 3,145,000 |
| 2024-05-23 | 6.300 | 6.300 | 6.150 | 6.150 | 0.615 | 320,000 |
| 2024-05-22 | 6.130 | 6.150 | 6.100 | 6.100 | 0.610 | 460,000 |
| 2024-05-21 | 6.440 | 6.440 | 6.100 | 6.200 | 0.620 | 500,000 |
| 2024-05-20 | 6.230 | 6.230 | 6.190 | 6.190 | 0.619 | 55,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-19 | 1.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.