Beco Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	15.600	15.650	15.050	15.400	1.423	1,300,000
2022-08-15	16.300	16.300	15.430	15.650	1.446	1,410,000
2022-08-12	14.600	15.700	14.600	15.430	1.426	2,505,000
2022-08-11	15.300	15.600	15.000	15.000	1.386	1,510,000
2022-08-10	14.450	15.320	14.450	15.090	1.394	4,965,000
2022-08-05	13.790	14.440	13.790	14.410	1.331	5,575,000
2022-08-04	12.900	13.510	12.600	13.450	1.243	4,100,000
2022-08-03	11.990	12.790	11.990	12.510	1.156	1,190,000
2022-08-02	11.890	12.000	11.660	11.790	1.089	160,000
2022-08-01	11.570	11.850	11.400	11.800	1.090	260,000
2022-07-29	12.000	12.500	11.260	11.820	1.092	2,035,000
2022-07-28	11.750	12.400	11.700	12.250	1.132	1,200,000
2022-07-27	12.400	12.500	11.050	11.710	1.082	4,125,000
2022-07-26	13.000	13.300	12.000	12.020	1.111	3,145,000
2022-07-25	12.610	13.000	12.600	13.000	1.201	445,000
2022-07-22	13.870	13.990	13.000	13.120	1.212	2,815,000
2022-07-21	13.300	14.090	13.300	13.480	1.245	905,000
2022-07-20	13.950	14.990	13.950	14.000	1.293	9,410,000
2022-07-19	16.030	16.300	15.080	15.080	1.393	855,000
2022-07-18	16.500	16.500	16.150	16.300	1.506	75,000
2022-07-15	16.500	16.800	16.500	16.770	1.549	80,000
2022-07-14	16.490	16.900	16.250	16.800	1.552	335,000
2022-07-13	17.000	17.170	16.000	16.120	1.489	590,000
2022-07-07	17.130	17.130	16.500	16.980	1.569	145,000
2022-07-06	16.990	16.990	16.600	16.600	1.534	35,000
2022-07-04	17.000	17.000	16.400	16.990	1.570	120,000
2022-07-01	17.000	17.100	17.000	17.000	1.571	525,000
2022-06-30	16.420	16.940	16.400	16.870	1.559	125,000
2022-06-29	16.600	16.990	16.340	16.960	1.567	190,000
2022-06-28	17.750	17.750	16.820	16.840	1.556	1,985,000
2022-06-27	17.100	17.700	17.080	17.700	1.635	1,035,000
2022-06-24	17.950	17.950	16.920	17.080	1.578	1,230,000
2022-06-23	17.810	18.450	17.350	17.920	1.656	1,545,000
2022-06-22	17.750	17.850	17.110	17.220	1.591	335,000
2022-06-21	17.600	17.700	17.500	17.650	1.631	1,070,000
2022-06-20	17.850	17.850	17.300	17.410	1.608	1,085,000
2022-06-17	17.620	17.630	17.000	17.450	1.612	90,000
2022-06-16	17.800	17.800	17.000	17.000	1.571	2,010,000
2022-06-15	17.900	17.900	17.430	17.900	1.654	1,025,000
2022-06-14	17.510	17.750	17.400	17.430	1.610	1,110,000
2022-06-13	17.560	18.000	17.400	17.560	1.622	1,115,000
2022-06-10	18.500	18.600	17.800	18.000	1.663	1,670,000
2022-06-09	17.350	17.900	17.350	17.800	1.644	2,410,000
2022-06-08	17.260	18.200	17.260	17.990	1.662	120,000
2022-06-07	18.200	18.200	18.130	18.200	1.681	20,000
2022-06-06	17.950	18.400	17.900	18.130	1.675	50,000
2022-06-03	19.500	19.560	17.500	18.000	1.663	240,000
2022-06-02	18.610	19.050	17.750	18.200	1.681	1,405,000
2022-06-01	19.250	19.250	19.050	19.050	1.760	35,000
2022-05-31	19.750	19.750	19.000	19.250	1.778	50,000
2022-05-30	20.230	20.230	19.200	19.440	1.796	1,965,000
2022-05-27	19.900	20.740	19.010	19.460	1.798	23,330,000
2022-05-26	19.400	19.800	18.750	19.300	1.783	380,000
2022-05-25	18.400	19.350	18.400	19.090	1.764	35,000
2022-05-24	18.500	18.900	18.090	18.780	1.735	235,000
2022-05-23	18.610	18.970	18.350	18.970	1.753	25,000
2022-05-20	19.500	19.750	18.050	19.350	1.788	115,000
2022-05-19	20.000	20.990	19.490	19.500	1.802	440,000
2022-05-18	19.970	20.000	19.190	19.530	1.804	1,625,000
2022-05-17	19.300	19.300	18.500	18.700	1.728	365,000

← NewerPage 18 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.