Beco Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.190	9.200	9.150	9.170	0.917	20,000
2023-02-01	8.910	9.190	8.800	9.050	0.905	100,000
2023-01-31	8.760	9.380	8.660	8.920	0.892	820,000
2023-01-30	9.020	9.440	8.200	8.660	0.866	1,555,000
2023-01-27	9.300	9.420	8.890	8.990	0.899	225,000
2023-01-26	9.550	9.680	9.280	9.420	0.942	330,000
2023-01-25	9.390	9.600	9.020	9.420	0.942	270,000
2023-01-24	9.100	9.470	8.900	9.390	0.939	250,000
2023-01-23	8.920	9.390	8.900	8.990	0.899	685,000
2023-01-20	8.810	9.700	8.800	9.000	0.900	55,000
2023-01-19	9.000	9.500	9.000	9.250	0.925	50,000
2023-01-18	9.000	9.400	8.310	9.230	0.923	1,025,000
2023-01-16	8.980	9.300	8.900	8.990	0.899	345,000
2023-01-13	9.210	9.480	8.900	9.300	0.930	120,000
2023-01-12	9.800	9.800	9.410	9.490	0.949	105,000
2023-01-11	9.770	9.990	9.400	9.470	0.947	775,000
2023-01-10	9.120	9.840	9.000	9.770	0.977	750,000
2023-01-09	9.840	9.840	9.200	9.220	0.922	320,000
2023-01-06	9.150	9.900	9.120	9.740	0.974	1,935,000
2023-01-05	9.140	9.140	8.750	9.000	0.900	160,000
2023-01-04	9.010	9.280	9.000	9.060	0.906	65,000
2023-01-03	9.150	9.410	9.000	9.130	0.913	420,000
2023-01-02	9.100	9.150	9.010	9.150	0.915	95,000
2022-12-30	8.850	9.240	8.700	9.010	0.901	1,015,000
2022-12-29	8.870	8.870	8.550	8.640	0.864	85,000
2022-12-28	8.700	8.890	8.510	8.630	0.863	210,000
2022-12-27	9.000	9.000	8.500	8.660	0.866	2,515,000
2022-12-26	9.270	9.830	8.650	9.100	0.910	2,820,000
2022-12-23	9.500	9.660	9.500	9.600	0.960	120,000
2022-12-22	9.500	9.990	9.400	9.660	0.966	1,365,000
2022-12-21	10.200	10.200	9.200	9.200	0.920	1,025,000
2022-12-20	11.060	11.060	10.200	10.200	1.020	775,000
2022-12-19	11.740	11.740	11.030	11.200	1.120	2,420,000
2022-12-16	11.690	11.690	11.400	11.500	1.150	1,010,000
2022-12-15	11.250	11.850	11.250	11.400	1.140	90,000
2022-12-14	11.260	11.430	11.220	11.220	1.122	140,000
2022-12-13	11.950	11.950	11.500	11.500	1.150	165,000
2022-12-12	11.770	11.910	11.570	11.700	1.170	265,000
2022-12-09	11.660	12.200	11.660	12.200	1.220	20,000
2022-12-08	11.660	12.200	11.660	11.910	1.191	155,000
2022-12-07	12.250	12.250	11.810	11.880	1.188	395,000
2022-12-06	11.820	12.200	11.810	12.070	1.207	40,000
2022-12-05	12.130	12.490	12.020	12.250	1.225	80,000
2022-12-02	12.300	12.480	12.000	12.320	1.232	690,000
2022-12-01	12.620	12.990	12.420	12.590	1.259	520,000
2022-11-30	12.890	12.970	12.620	12.620	1.262	120,000
2022-11-29	12.800	12.900	12.500	12.890	1.289	3,080,000
2022-11-28	12.200	12.900	12.200	12.650	1.265	180,000
2022-11-25	12.910	13.300	12.350	12.700	1.270	520,000
2022-11-24	12.980	13.140	12.850	12.910	1.291	120,000
2022-11-23	13.150	13.150	12.880	12.980	1.298	815,000
2022-11-22	13.020	13.020	12.790	12.940	1.294	1,170,000
2022-11-21	13.080	13.350	12.930	13.150	1.315	725,000
2022-11-18	12.670	13.530	12.660	13.080	1.308	4,110,000
2022-11-17	13.400	13.400	12.600	12.930	1.293	2,240,000
2022-11-16	13.180	13.490	13.100	13.220	1.322	1,350,000
2022-11-15	13.380	13.790	13.150	13.450	1.345	7,830,000
2022-11-14	12.500	13.290	11.990	13.180	1.318	5,445,000
2022-11-11	11.680	12.530	11.400	12.370	1.237	9,430,000
2022-11-10	11.900	11.900	11.180	11.530	1.153	2,345,000

← NewerPage 16 of 21 · 1,215 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.