Beco Steel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 5.900 | 5.900 | 5.600 | 5.700 | 0.570 | 370,000 |
| 2024-02-14 | 5.990 | 6.000 | 5.820 | 5.860 | 0.586 | 190,000 |
| 2024-02-13 | 5.900 | 6.000 | 5.750 | 5.750 | 0.575 | 35,000 |
| 2024-02-12 | 5.900 | 5.900 | 5.800 | 5.900 | 0.590 | 30,000 |
| 2024-02-09 | 6.000 | 6.150 | 6.000 | 6.150 | 0.615 | 240,000 |
| 2024-02-07 | 6.230 | 6.230 | 6.060 | 6.150 | 0.615 | 395,000 |
| 2024-02-06 | 6.000 | 6.250 | 6.000 | 6.160 | 0.616 | 1,665,000 |
| 2024-02-02 | 6.050 | 6.480 | 6.010 | 6.080 | 0.608 | 645,000 |
| 2024-02-01 | 5.750 | 6.000 | 5.720 | 5.990 | 0.599 | 935,000 |
| 2024-01-31 | 5.700 | 6.280 | 5.700 | 5.800 | 0.580 | 690,000 |
| 2024-01-30 | 5.850 | 5.850 | 5.500 | 5.790 | 0.579 | 690,000 |
| 2024-01-29 | 5.510 | 5.800 | 5.510 | 5.550 | 0.555 | 275,000 |
| 2024-01-26 | 5.650 | 5.900 | 5.550 | 5.680 | 0.568 | 240,000 |
| 2024-01-25 | 5.990 | 5.990 | 5.820 | 5.820 | 0.582 | 545,000 |
| 2024-01-24 | 5.950 | 5.990 | 5.800 | 5.990 | 0.599 | 215,000 |
| 2024-01-23 | 5.730 | 6.000 | 5.730 | 6.000 | 0.600 | 830,000 |
| 2024-01-22 | 5.600 | 5.750 | 5.550 | 5.730 | 0.573 | 115,000 |
| 2024-01-19 | 5.890 | 5.890 | 5.600 | 5.610 | 0.561 | 620,000 |
| 2024-01-18 | 5.510 | 5.750 | 5.470 | 5.670 | 0.567 | 565,000 |
| 2024-01-17 | 5.850 | 5.860 | 5.360 | 5.470 | 0.547 | 1,105,000 |
| 2024-01-16 | 6.030 | 6.040 | 5.770 | 5.850 | 0.585 | 500,000 |
| 2024-01-15 | 6.610 | 6.610 | 5.950 | 5.980 | 0.598 | 1,390,000 |
| 2024-01-12 | 6.630 | 6.630 | 6.210 | 6.330 | 0.633 | 1,105,000 |
| 2024-01-11 | 6.750 | 6.800 | 6.600 | 6.660 | 0.666 | 1,515,000 |
| 2024-01-10 | 6.800 | 7.000 | 6.750 | 6.790 | 0.679 | 695,000 |
| 2024-01-09 | 6.950 | 6.950 | 6.710 | 6.830 | 0.683 | 635,000 |
| 2024-01-08 | 6.900 | 6.960 | 6.720 | 6.770 | 0.677 | 2,105,000 |
| 2024-01-05 | 6.600 | 7.500 | 6.600 | 6.980 | 0.698 | 14,250,000 |
| 2024-01-04 | 7.550 | 7.730 | 7.480 | 7.600 | 0.760 | 295,000 |
| 2024-01-03 | 7.690 | 7.950 | 7.650 | 7.650 | 0.765 | 275,000 |
| 2024-01-02 | 7.620 | 8.000 | 7.500 | 7.600 | 0.760 | 2,170,000 |
| 2024-01-01 | 7.460 | 7.520 | 7.310 | 7.400 | 0.740 | 110,000 |
| 2023-12-29 | 7.350 | 7.400 | 7.100 | 7.390 | 0.739 | 155,000 |
| 2023-12-28 | 7.250 | 7.380 | 7.250 | 7.380 | 0.738 | 280,000 |
| 2023-12-27 | 7.240 | 7.300 | 6.900 | 7.100 | 0.710 | 1,915,000 |
| 2023-12-26 | 7.360 | 7.600 | 7.000 | 7.050 | 0.705 | 1,170,000 |
| 2023-12-22 | 7.770 | 8.000 | 7.420 | 7.500 | 0.750 | 355,000 |
| 2023-12-21 | 7.550 | 7.550 | 7.300 | 7.470 | 0.747 | 1,130,000 |
| 2023-12-20 | 7.700 | 7.700 | 7.250 | 7.420 | 0.742 | 590,000 |
| 2023-12-19 | 8.100 | 8.100 | 7.510 | 7.660 | 0.766 | 1,450,000 |
| 2023-12-18 | 8.060 | 8.060 | 7.950 | 7.990 | 0.799 | 2,930,000 |
| 2023-12-15 | 8.030 | 8.200 | 8.000 | 8.100 | 0.810 | 4,430,000 |
| 2023-12-14 | 8.050 | 8.140 | 7.970 | 8.010 | 0.801 | 865,000 |
| 2023-12-13 | 8.150 | 8.390 | 7.980 | 8.090 | 0.809 | 11,080,000 |
| 2023-12-12 | 7.810 | 8.220 | 7.810 | 8.030 | 0.803 | 5,810,000 |
| 2023-12-11 | 8.250 | 8.450 | 8.000 | 8.070 | 0.807 | 4,535,000 |
| 2023-12-08 | 8.250 | 8.450 | 8.160 | 8.290 | 0.829 | 1,230,000 |
| 2023-12-07 | 8.740 | 8.740 | 8.200 | 8.290 | 0.829 | 4,330,000 |
| 2023-12-06 | 8.790 | 8.800 | 8.460 | 8.510 | 0.851 | 3,810,000 |
| 2023-12-05 | 8.150 | 8.710 | 8.110 | 8.560 | 0.856 | 6,325,000 |
| 2023-12-04 | 8.100 | 8.400 | 7.960 | 8.100 | 0.810 | 2,815,000 |
| 2023-12-01 | 7.990 | 8.140 | 7.900 | 7.970 | 0.797 | 2,815,000 |
| 2023-11-30 | 7.730 | 7.990 | 7.730 | 7.860 | 0.786 | 470,000 |
| 2023-11-29 | 8.300 | 8.420 | 7.900 | 7.930 | 0.793 | 2,685,000 |
| 2023-11-28 | 8.430 | 8.440 | 8.200 | 8.230 | 0.823 | 3,185,000 |
| 2023-11-27 | 8.300 | 8.400 | 8.090 | 8.210 | 0.821 | 2,795,000 |
| 2023-11-24 | 8.310 | 8.500 | 8.050 | 8.110 | 0.811 | 2,265,000 |
| 2023-11-23 | 8.250 | 8.700 | 8.250 | 8.310 | 0.831 | 13,515,000 |
| 2023-11-22 | 7.870 | 8.240 | 7.650 | 8.040 | 0.804 | 8,315,000 |
| 2023-11-21 | 7.370 | 7.920 | 7.370 | 7.770 | 0.777 | 9,410,000 |
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.