Beco Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	11.900	11.900	11.160	11.710	1.171	685,000
2022-11-07	12.150	12.150	11.050	11.770	1.177	1,155,000
2022-11-04	11.800	12.380	11.700	11.760	1.176	9,480,000
2022-11-03	11.820	12.400	11.820	12.000	1.200	6,030,000
2022-11-02	12.320	12.600	12.000	12.130	1.213	820,000
2022-11-01	12.450	12.450	12.230	12.400	1.240	225,000
2022-10-31	12.100	12.200	11.760	12.120	1.212	580,000
2022-10-28	12.200	12.350	11.400	11.610	1.161	525,000
2022-10-27	11.800	12.000	11.750	11.840	1.184	285,000
2022-10-26	11.950	12.250	11.800	11.920	1.192	180,000
2022-10-25	12.300	12.300	12.080	12.100	1.210	70,000
2022-10-24	12.330	12.400	12.100	12.140	1.214	340,000
2022-10-21	12.500	12.640	12.300	12.310	1.231	610,000
2022-10-20	12.250	12.500	12.200	12.430	1.243	875,000
2022-10-19	12.000	12.500	12.000	12.260	1.226	560,000
2022-10-18	13.250	13.300	13.000	13.130	1.213	1,075,000
2022-10-17	13.200	13.390	13.100	13.250	1.224	740,000
2022-10-14	13.150	13.390	12.890	13.050	1.206	1,845,000
2022-10-13	13.490	13.490	13.190	13.200	1.220	1,875,000
2022-10-12	13.500	13.500	13.250	13.350	1.233	1,065,000
2022-10-11	13.350	13.930	13.330	13.530	1.250	2,990,000
2022-10-10	13.600	14.490	13.300	13.410	1.239	1,295,000
2022-10-07	13.010	13.770	13.000	13.520	1.249	28,845,000
2022-10-06	12.510	12.890	12.020	12.770	1.180	1,050,000
2022-10-05	12.500	13.330	12.500	12.810	1.183	680,000
2022-10-04	12.700	12.990	12.230	12.330	1.139	680,000
2022-10-03	13.200	13.200	12.700	12.850	1.187	755,000
2022-09-30	12.950	13.390	12.750	12.990	1.200	275,000
2022-09-29	12.900	13.250	12.750	12.900	1.192	345,000
2022-09-28	13.780	14.200	12.950	13.280	1.227	215,000
2022-09-27	13.550	13.550	13.200	13.200	1.220	10,000
2022-09-26	13.400	13.500	13.000	13.360	1.234	645,000
2022-09-23	13.200	13.400	13.200	13.370	1.235	1,015,000
2022-09-22	12.770	13.100	12.770	13.100	1.210	270,000
2022-09-21	13.000	13.000	13.000	13.000	1.201	155,000
2022-09-20	12.900	13.300	12.900	13.050	1.206	1,150,000
2022-09-19	12.970	13.470	12.650	13.290	1.228	230,000
2022-09-16	12.750	13.090	12.750	12.990	1.200	140,000
2022-09-15	13.250	13.250	12.860	12.860	1.188	90,000
2022-09-14	12.650	13.050	12.650	12.920	1.194	315,000
2022-09-13	13.280	13.280	12.900	12.940	1.195	50,000
2022-09-12	13.000	13.000	12.650	12.720	1.175	135,000
2022-09-09	12.600	12.900	12.590	12.600	1.164	875,000
2022-09-08	12.870	12.900	12.500	12.600	1.164	1,050,000
2022-09-07	13.640	13.640	12.800	12.860	1.188	535,000
2022-09-06	14.410	14.410	13.400	13.400	1.238	395,000
2022-09-05	14.950	14.950	13.900	13.930	1.287	505,000
2022-09-02	15.470	15.470	14.710	14.740	1.362	40,000
2022-09-01	15.600	15.600	14.730	14.850	1.372	105,000
2022-08-31	15.000	15.450	15.000	15.080	1.393	65,000
2022-08-30	15.130	15.700	15.050	15.050	1.390	180,000
2022-08-29	15.000	16.000	15.000	15.050	1.390	475,000
2022-08-26	15.600	15.600	15.180	15.220	1.406	65,000
2022-08-25	15.900	15.900	15.110	15.530	1.435	90,000
2022-08-24	15.740	15.890	15.500	15.520	1.434	1,520,000
2022-08-23	14.500	15.690	13.720	15.500	1.432	6,065,000
2022-08-22	15.000	15.190	14.510	14.780	1.365	290,000
2022-08-19	15.490	15.490	15.020	15.490	1.431	40,000
2022-08-18	15.490	15.490	15.000	15.060	1.391	130,000
2022-08-17	15.440	15.500	15.110	15.350	1.418	105,000

← NewerPage 17 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.