Beco Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	7.460	7.460	7.260	7.320	0.732	1,850,000
2023-11-17	7.500	7.500	7.250	7.320	0.732	1,115,000
2023-11-16	7.300	7.430	7.200	7.320	0.732	4,160,000
2023-11-15	7.210	7.240	7.150	7.200	0.720	1,070,000
2023-11-14	7.250	7.350	7.150	7.230	0.723	2,040,000
2023-11-13	7.300	7.380	7.210	7.220	0.722	530,000
2023-11-10	7.400	7.400	7.220	7.300	0.730	125,000
2023-11-08	7.450	7.450	7.210	7.400	0.740	560,000
2023-11-07	7.390	7.500	7.310	7.310	0.731	525,000
2023-11-06	7.350	7.350	7.280	7.310	0.731	1,490,000
2023-11-03	7.260	7.470	7.260	7.350	0.735	1,055,000
2023-11-02	7.390	7.400	7.250	7.300	0.730	1,530,000
2023-11-01	7.250	7.440	7.250	7.400	0.740	985,000
2023-10-31	7.270	7.450	7.270	7.450	0.745	110,000
2023-10-30	7.250	7.500	7.250	7.450	0.745	915,000
2023-10-27	7.230	7.490	6.960	7.180	0.718	680,000
2023-10-26	7.300	7.400	7.260	7.260	0.726	25,000
2023-10-25	7.450	7.450	7.250	7.400	0.740	780,000
2023-10-24	7.320	7.500	7.310	7.500	0.750	285,000
2023-10-23	7.610	7.700	7.460	7.460	0.746	565,000
2023-10-20	7.500	7.670	7.430	7.630	0.763	1,460,000
2023-10-19	7.300	7.670	7.260	7.600	0.760	1,255,000
2023-10-18	7.330	7.510	7.100	7.310	0.731	2,150,000
2023-10-17	7.690	7.880	7.370	7.380	0.738	1,135,000
2023-10-16	7.450	7.800	7.300	7.510	0.751	1,155,000
2023-10-13	7.150	7.500	7.100	7.380	0.738	760,000
2023-10-12	7.300	7.300	7.000	7.140	0.714	660,000
2023-10-11	7.300	7.650	7.270	7.330	0.733	230,000
2023-10-10	7.690	7.790	7.380	7.380	0.738	420,000
2023-10-09	7.600	7.600	7.330	7.360	0.736	310,000
2023-10-06	7.330	7.790	7.300	7.430	0.743	285,000
2023-10-05	7.450	7.450	7.300	7.300	0.730	445,000
2023-10-04	7.300	7.500	7.210	7.250	0.725	1,885,000
2023-10-03	7.300	7.300	7.200	7.200	0.720	10,000
2023-10-02	7.270	7.350	7.250	7.250	0.725	170,000
2023-09-28	7.050	7.380	6.950	7.190	0.719	1,210,000
2023-09-27	7.390	7.390	7.170	7.190	0.719	840,000
2023-09-26	7.600	7.790	7.370	7.380	0.738	445,000
2023-09-25	8.090	8.090	7.530	7.660	0.766	335,000
2023-09-22	7.950	7.950	7.800	7.800	0.780	90,000
2023-09-21	7.850	7.950	7.610	7.780	0.778	275,000
2023-09-20	7.730	7.850	7.650	7.700	0.770	1,740,000
2023-09-19	8.340	8.350	8.190	8.190	0.819	1,730,000
2023-09-18	8.890	9.790	7.820	9.190	0.919	1,680,000
2023-09-15	8.790	9.180	8.790	8.800	0.880	65,000
2023-09-14	8.700	8.700	8.700	8.700	0.870	10,000
2023-09-13	8.490	8.980	8.340	8.550	0.855	60,000
2023-09-12	8.220	8.480	8.220	8.480	0.848	25,000
2023-09-11	7.820	8.690	7.770	8.690	0.869	435,000
2023-09-08	8.000	8.000	7.820	7.830	0.783	70,000
2023-09-07	7.950	8.250	7.900	7.930	0.793	175,000
2023-09-06	8.020	8.190	8.000	8.190	0.819	60,000
2023-09-05	8.200	8.280	8.000	8.240	0.824	120,000
2023-09-04	8.110	8.350	8.100	8.250	0.825	85,000
2023-09-01	8.280	8.280	8.190	8.280	0.828	15,000
2023-08-29	8.300	8.300	8.110	8.290	0.829	220,000
2023-08-28	8.500	8.500	8.500	8.500	0.850	5,000
2023-08-25	8.510	8.540	8.000	8.540	0.854	435,000
2023-08-24	8.660	8.820	8.510	8.820	0.882	330,000
2023-08-23	8.810	8.890	8.700	8.770	0.877	135,000

← NewerPage 13 of 21 · 1,214 trading daysOlder →

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.