Beco Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	8.810	8.890	8.700	8.770	0.877	135,000
2023-08-22	9.100	9.100	8.750	8.990	0.899	650,000
2023-08-21	9.160	9.280	8.910	8.920	0.892	960,000
2023-08-18	9.160	10.290	9.160	9.220	0.922	65,000
2023-08-17	9.200	9.500	9.200	9.500	0.950	305,000
2023-08-16	9.220	9.450	9.220	9.450	0.945	10,000
2023-08-15	9.500	9.550	9.270	9.490	0.949	895,000
2023-08-11	9.320	9.850	9.320	9.500	0.950	120,000
2023-08-10	9.400	10.200	9.400	9.500	0.950	200,000
2023-08-08	9.510	9.890	9.350	9.410	0.941	155,000
2023-08-07	9.990	9.990	9.600	9.620	0.962	135,000
2023-08-04	9.800	10.150	9.510	9.700	0.970	570,000
2023-08-03	10.000	10.150	9.700	9.860	0.986	95,000
2023-08-02	10.380	10.380	9.800	9.900	0.990	1,190,000
2023-08-01	10.290	11.000	9.890	9.940	0.994	760,000
2023-07-31	10.000	10.240	9.330	10.000	1.000	340,000
2023-07-27	10.150	10.940	10.000	10.040	1.004	410,000
2023-07-26	10.000	10.200	9.700	9.970	0.997	1,065,000
2023-07-25	9.450	10.000	9.200	9.810	0.981	6,220,000
2023-07-24	9.010	9.600	9.010	9.150	0.915	1,310,000
2023-07-21	9.080	9.400	9.000	9.020	0.902	1,085,000
2023-07-20	9.000	9.020	8.750	8.980	0.898	65,000
2023-07-19	8.800	9.180	8.710	8.710	0.871	80,000
2023-07-18	9.090	9.140	8.840	8.870	0.887	150,000
2023-07-17	9.050	9.190	8.800	9.000	0.900	85,000
2023-07-14	8.800	9.100	8.800	8.930	0.893	55,000
2023-07-13	9.200	9.200	9.000	9.070	0.907	1,180,000
2023-07-12	9.110	9.400	9.000	9.100	0.910	1,040,000
2023-07-11	9.110	9.590	9.110	9.280	0.928	4,020,000
2023-07-10	8.710	9.370	8.520	9.010	0.901	3,865,000
2023-07-07	8.750	8.890	8.500	8.890	0.889	1,255,000
2023-07-06	8.310	8.570	8.310	8.550	0.855	140,000
2023-07-05	8.430	8.580	8.250	8.340	0.834	615,000
2023-07-04	8.160	8.740	8.100	8.200	0.820	335,000
2023-07-03	8.900	8.980	8.100	8.500	0.850	400,000
2023-06-27	8.000	8.000	8.000	8.000	0.800	50,000
2023-06-26	8.000	8.280	7.950	8.000	0.800	755,000
2023-06-23	7.560	8.150	7.550	7.900	0.790	25,000
2023-06-22	7.600	8.490	7.600	7.850	0.785	150,000
2023-06-20	7.660	7.970	7.660	7.970	0.797	10,000
2023-06-19	8.000	8.000	7.820	7.820	0.782	35,000
2023-06-16	8.200	8.490	8.000	8.050	0.805	140,000
2023-06-15	8.100	8.100	8.100	8.100	0.810	5,000
2023-06-13	8.270	8.460	8.270	8.400	0.840	2,195,000
2023-06-12	8.290	8.300	8.160	8.270	0.827	1,280,000
2023-06-09	8.110	8.460	8.100	8.300	0.830	65,000
2023-06-08	8.260	8.300	8.200	8.240	0.824	180,000
2023-06-07	8.170	8.320	8.130	8.210	0.821	325,000
2023-06-06	8.250	8.450	8.250	8.450	0.845	85,000
2023-06-02	8.290	8.490	8.290	8.490	0.849	30,000
2023-06-01	8.450	8.600	7.130	8.440	0.844	1,340,000
2023-05-31	8.140	8.390	7.450	8.020	0.802	1,665,000
2023-05-30	8.450	8.450	8.450	8.450	0.845	10,000
2023-05-29	8.200	8.660	8.200	8.450	0.845	55,000
2023-05-26	8.210	8.210	8.100	8.150	0.815	255,000
2023-05-25	8.250	8.250	8.200	8.250	0.825	115,000
2023-05-24	8.500	8.550	8.400	8.500	0.850	125,000
2023-05-19	8.500	8.610	8.320	8.610	0.861	20,000
2023-05-17	8.610	8.620	8.610	8.620	0.862	100,000
2023-05-16	8.700	8.700	8.360	8.360	0.836	45,000

← NewerPage 14 of 21 · 1,219 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.