Beco Steel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 6.590 | 6.700 | 6.300 | 6.310 | 0.631 | 1,280,000 |
| 2024-05-16 | 6.440 | 6.600 | 6.300 | 6.430 | 0.643 | 400,000 |
| 2024-05-15 | 6.770 | 6.780 | 6.310 | 6.450 | 0.645 | 840,000 |
| 2024-05-14 | 6.350 | 6.680 | 6.280 | 6.650 | 0.665 | 2,655,000 |
| 2024-05-13 | 5.850 | 6.550 | 5.750 | 6.390 | 0.639 | 5,240,000 |
| 2024-05-10 | 5.700 | 5.940 | 5.580 | 5.850 | 0.585 | 1,140,000 |
| 2024-05-09 | 5.720 | 5.750 | 5.600 | 5.600 | 0.560 | 255,000 |
| 2024-05-08 | 5.730 | 5.750 | 5.500 | 5.530 | 0.553 | 725,000 |
| 2024-05-07 | 5.770 | 5.830 | 5.500 | 5.550 | 0.555 | 315,000 |
| 2024-05-06 | 5.750 | 5.800 | 5.550 | 5.770 | 0.577 | 350,000 |
| 2024-05-03 | 5.360 | 5.900 | 5.300 | 5.750 | 0.575 | 445,000 |
| 2024-05-02 | 5.510 | 5.750 | 5.410 | 5.460 | 0.546 | 230,000 |
| 2024-04-30 | 5.510 | 6.250 | 5.460 | 5.700 | 0.570 | 3,200,000 |
| 2024-04-29 | 5.600 | 5.800 | 5.530 | 5.540 | 0.554 | 180,000 |
| 2024-04-26 | 5.510 | 5.690 | 5.510 | 5.690 | 0.569 | 465,000 |
| 2024-04-25 | 5.400 | 5.750 | 5.400 | 5.720 | 0.572 | 1,730,000 |
| 2024-04-24 | 5.620 | 5.620 | 5.400 | 5.550 | 0.555 | 455,000 |
| 2024-04-23 | 5.650 | 5.650 | 5.430 | 5.500 | 0.550 | 625,000 |
| 2024-04-22 | 5.420 | 5.490 | 5.400 | 5.490 | 0.549 | 110,000 |
| 2024-04-19 | 5.350 | 5.550 | 5.300 | 5.300 | 0.530 | 95,000 |
| 2024-04-18 | 5.500 | 5.500 | 5.500 | 5.500 | 0.550 | 5,000 |
| 2024-04-17 | 5.310 | 5.550 | 5.300 | 5.500 | 0.550 | 55,000 |
| 2024-04-16 | 5.450 | 5.570 | 5.450 | 5.470 | 0.547 | 375,000 |
| 2024-04-15 | 5.530 | 5.700 | 5.500 | 5.500 | 0.550 | 825,000 |
| 2024-04-09 | 5.430 | 5.580 | 5.430 | 5.530 | 0.553 | 1,070,000 |
| 2024-04-08 | 5.220 | 5.430 | 5.200 | 5.430 | 0.543 | 580,000 |
| 2024-04-04 | 5.330 | 5.560 | 5.330 | 5.460 | 0.546 | 730,000 |
| 2024-04-03 | 5.150 | 5.320 | 5.150 | 5.260 | 0.526 | 500,000 |
| 2024-04-02 | 5.210 | 5.290 | 5.100 | 5.100 | 0.510 | 35,000 |
| 2024-04-01 | 5.210 | 5.210 | 4.910 | 5.210 | 0.521 | 730,000 |
| 2024-03-29 | 5.340 | 5.340 | 5.260 | 5.300 | 0.530 | 325,000 |
| 2024-03-28 | 5.250 | 5.600 | 5.250 | 5.370 | 0.537 | 295,000 |
| 2024-03-27 | 5.200 | 5.470 | 5.200 | 5.350 | 0.535 | 235,000 |
| 2024-03-26 | 5.400 | 5.400 | 5.310 | 5.390 | 0.539 | 165,000 |
| 2024-03-25 | 5.650 | 5.650 | 5.200 | 5.210 | 0.521 | 2,450,000 |
| 2024-03-21 | 5.590 | 5.600 | 5.400 | 5.460 | 0.546 | 130,000 |
| 2024-03-20 | 5.720 | 5.720 | 5.500 | 5.550 | 0.555 | 455,000 |
| 2024-03-19 | 5.700 | 5.720 | 5.700 | 5.720 | 0.572 | 100,000 |
| 2024-03-18 | 5.500 | 5.700 | 5.500 | 5.670 | 0.567 | 320,000 |
| 2024-03-15 | 5.550 | 5.800 | 5.520 | 5.520 | 0.552 | 1,060,000 |
| 2024-03-14 | 5.600 | 5.600 | 5.330 | 5.490 | 0.549 | 1,400,000 |
| 2024-03-13 | 5.650 | 5.650 | 5.400 | 5.420 | 0.542 | 135,000 |
| 2024-03-12 | 5.640 | 5.640 | 5.630 | 5.630 | 0.563 | 470,000 |
| 2024-03-11 | 5.850 | 5.940 | 5.500 | 5.700 | 0.570 | 1,050,000 |
| 2024-03-08 | 5.700 | 5.790 | 5.550 | 5.630 | 0.563 | 430,000 |
| 2024-03-07 | 5.610 | 5.610 | 5.550 | 5.550 | 0.555 | 215,000 |
| 2024-03-06 | 5.500 | 5.850 | 5.500 | 5.600 | 0.560 | 240,000 |
| 2024-03-05 | 5.700 | 5.720 | 5.700 | 5.700 | 0.570 | 425,000 |
| 2024-03-04 | 5.800 | 5.850 | 5.700 | 5.720 | 0.572 | 320,000 |
| 2024-03-01 | 5.840 | 5.840 | 5.700 | 5.760 | 0.576 | 95,000 |
| 2024-02-29 | 5.600 | 6.050 | 5.600 | 5.760 | 0.576 | 2,725,000 |
| 2024-02-28 | 5.600 | 5.780 | 5.450 | 5.450 | 0.545 | 520,000 |
| 2024-02-27 | 5.600 | 5.650 | 5.400 | 5.450 | 0.545 | 260,000 |
| 2024-02-26 | 5.700 | 5.700 | 5.500 | 5.540 | 0.554 | 260,000 |
| 2024-02-23 | 5.660 | 5.810 | 5.560 | 5.570 | 0.557 | 650,000 |
| 2024-02-22 | 5.640 | 5.850 | 5.640 | 5.660 | 0.566 | 195,000 |
| 2024-02-21 | 6.000 | 6.000 | 5.650 | 5.680 | 0.568 | 405,000 |
| 2024-02-20 | 5.650 | 5.750 | 5.650 | 5.710 | 0.571 | 70,000 |
| 2024-02-19 | 5.650 | 5.790 | 5.500 | 5.790 | 0.579 | 115,000 |
| 2024-02-16 | 5.700 | 5.700 | 5.360 | 5.600 | 0.560 | 50,000 |
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.