Beco Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	8.470	8.480	8.470	8.480	0.848	10,000
2023-05-12	8.500	8.500	8.500	8.500	0.850	120,000
2023-05-11	8.380	8.700	8.380	8.500	0.850	635,000
2023-05-10	8.110	8.400	8.110	8.300	0.830	30,000
2023-05-09	8.230	8.230	8.230	8.230	0.823	5,000
2023-05-08	8.260	8.260	8.250	8.250	0.825	30,000
2023-05-05	8.360	8.450	8.300	8.300	0.830	185,000
2023-05-04	8.210	8.850	8.210	8.350	0.835	415,000
2023-05-03	8.470	8.640	8.280	8.290	0.829	150,000
2023-04-28	8.170	8.450	8.150	8.450	0.845	40,000
2023-04-27	8.350	8.500	8.230	8.240	0.824	70,000
2023-04-26	8.150	8.250	8.150	8.250	0.825	60,000
2023-04-20	8.150	8.490	8.100	8.150	0.815	65,000
2023-04-18	8.250	8.490	8.150	8.240	0.824	135,000
2023-04-17	8.350	8.350	8.300	8.310	0.831	25,000
2023-04-13	8.250	8.500	8.250	8.500	0.850	85,000
2023-04-12	8.220	8.600	8.220	8.490	0.849	30,000
2023-04-10	8.890	8.890	8.320	8.320	0.832	545,000
2023-04-07	8.310	8.450	8.250	8.330	0.833	385,000
2023-04-06	8.220	8.590	8.220	8.490	0.849	70,000
2023-04-05	8.170	8.400	8.100	8.300	0.830	225,000
2023-04-03	8.250	8.490	8.250	8.490	0.849	15,000
2023-03-31	8.490	8.490	8.350	8.370	0.837	90,000
2023-03-30	8.300	8.550	8.250	8.500	0.850	125,000
2023-03-29	8.320	8.320	8.260	8.300	0.830	120,000
2023-03-28	8.550	8.550	8.500	8.500	0.850	115,000
2023-03-27	8.410	8.650	8.320	8.320	0.832	50,000
2023-03-24	8.400	8.500	8.400	8.400	0.840	20,000
2023-03-22	8.610	8.750	8.500	8.500	0.850	1,065,000
2023-03-21	8.610	8.610	8.580	8.600	0.860	155,000
2023-03-20	8.890	8.890	8.700	8.870	0.887	110,000
2023-03-17	8.720	8.970	8.700	8.700	0.870	35,000
2023-03-16	8.950	9.040	8.830	8.830	0.883	215,000
2023-03-15	8.610	8.990	8.610	8.990	0.899	175,000
2023-03-14	8.620	8.850	8.620	8.850	0.885	20,000
2023-03-13	8.900	9.050	8.520	8.900	0.890	410,000
2023-03-10	8.520	8.800	8.460	8.790	0.879	270,000
2023-03-09	8.300	8.700	8.300	8.520	0.852	155,000
2023-03-08	8.550	8.550	8.490	8.490	0.849	180,000
2023-03-07	8.950	8.950	8.100	8.310	0.831	805,000
2023-03-06	8.650	8.700	8.600	8.700	0.870	55,000
2023-03-03	8.550	8.850	8.500	8.740	0.874	45,000
2023-03-02	8.510	8.510	8.510	8.510	0.851	5,000
2023-03-01	8.410	8.980	8.140	8.770	0.877	490,000
2023-02-28	8.610	8.700	8.410	8.470	0.847	850,000
2023-02-27	8.930	8.930	8.610	8.930	0.893	20,000
2023-02-24	8.850	9.100	8.420	8.980	0.898	95,000
2023-02-23	9.150	9.190	8.250	8.530	0.853	310,000
2023-02-22	9.170	9.170	8.900	9.170	0.917	55,000
2023-02-20	9.100	9.300	8.910	9.300	0.930	220,000
2023-02-17	9.040	9.350	9.000	9.350	0.935	565,000
2023-02-16	8.840	9.150	8.830	8.830	0.883	95,000
2023-02-15	8.830	8.830	8.830	8.830	0.883	15,000
2023-02-14	9.000	9.000	8.800	8.820	0.882	210,000
2023-02-13	9.020	9.240	9.000	9.240	0.924	75,000
2023-02-09	9.000	9.400	9.000	9.300	0.930	320,000
2023-02-08	9.130	9.150	9.000	9.150	0.915	330,000
2023-02-07	9.000	9.150	8.920	8.980	0.898	260,000
2023-02-06	9.000	9.120	8.840	9.120	0.912	60,000
2023-02-03	8.830	9.070	8.810	9.070	0.907	35,000

← NewerPage 15 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.