Beco Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	18.500	18.700	18.400	18.450	1.705	80,000
2022-05-13	18.600	19.330	18.500	19.170	1.771	130,000
2022-05-12	19.100	20.650	18.550	19.000	1.755	445,000
2022-05-11	20.890	21.580	19.010	19.640	1.814	1,200,000
2022-05-10	21.000	21.450	19.650	20.110	1.858	8,740,000
2022-05-09	20.240	20.240	19.490	20.240	1.870	5,115,000
2022-05-06	18.830	18.830	18.830	18.830	1.740	65,000
2022-04-28	17.500	18.380	16.950	17.520	1.619	540,000
2022-04-27	17.130	17.690	17.100	17.110	1.581	175,000
2022-04-26	18.000	18.000	18.000	18.000	1.663	5,000
2022-04-25	17.660	18.000	17.660	18.000	1.663	35,000
2022-04-22	18.430	18.500	18.430	18.500	1.709	50,000
2022-04-21	17.250	18.490	17.250	18.070	1.669	435,000
2022-04-20	17.500	17.500	17.080	17.260	1.595	20,000
2022-04-19	17.050	17.690	17.050	17.080	1.578	90,000
2022-04-18	18.000	18.000	17.700	17.700	1.635	15,000
2022-04-15	18.350	18.350	17.510	18.000	1.663	50,000
2022-04-14	18.000	18.000	17.250	17.770	1.642	125,000
2022-04-13	18.300	18.300	17.500	17.510	1.618	290,000
2022-04-12	18.500	18.500	17.800	18.190	1.681	330,000
2022-04-11	18.240	18.330	17.600	18.010	1.664	285,000
2022-04-08	17.000	17.480	16.500	17.060	1.576	175,000
2022-04-07	17.250	17.250	17.000	17.070	1.577	80,000
2022-04-06	17.400	17.460	17.400	17.460	1.613	15,000
2022-04-04	18.000	18.000	17.500	17.500	1.617	10,000
2022-04-01	18.400	18.400	17.750	17.910	1.655	230,000
2022-03-31	18.850	19.340	18.050	18.440	1.704	150,000
2022-03-30	17.800	18.300	17.710	18.000	1.663	80,000
2022-03-29	18.770	18.770	17.700	18.000	1.663	115,000
2022-03-28	17.990	17.990	17.990	17.990	1.662	5,000
2022-03-25	17.990	17.990	17.360	17.540	1.620	25,000
2022-03-24	17.850	17.990	17.100	17.530	1.620	535,000
2022-03-17	18.790	19.200	18.030	18.180	1.680	70,000
2022-03-16	18.490	18.830	17.850	18.190	1.681	425,000
2022-03-15	18.000	18.000	17.510	17.520	1.619	50,000
2022-03-14	17.510	18.000	17.500	17.610	1.627	60,000
2022-03-11	17.900	18.490	17.350	18.290	1.690	415,000
2022-03-10	18.300	19.300	18.100	18.290	1.690	405,000
2022-03-09	18.500	18.500	18.050	18.050	1.668	215,000
2022-03-08	18.050	18.200	18.050	18.200	1.681	15,000
2022-03-07	18.700	18.700	18.550	18.600	1.718	610,000
2022-03-04	20.500	20.500	20.000	20.050	1.852	120,000
2022-03-03	20.900	21.400	20.400	20.610	1.904	605,000
2022-03-02	20.000	21.390	19.010	20.400	1.885	725,000
2022-03-01	19.250	20.000	19.250	19.900	1.838	295,000
2022-02-28	18.000	19.400	18.000	19.020	1.757	200,000
2022-02-25	18.500	18.940	18.000	18.410	1.701	145,000
2022-02-24	20.850	20.850	17.960	17.960	1.659	990,000
2022-02-23	20.000	20.000	19.000	19.410	1.793	140,000
2022-02-22	19.600	19.600	19.000	19.400	1.792	90,000
2022-02-21	20.880	20.880	20.020	20.090	1.856	115,000
2022-02-18	20.800	20.800	20.800	20.800	1.922	5,000
2022-02-17	21.000	21.190	20.000	20.000	1.848	20,000
2022-02-16	21.490	21.490	20.990	20.990	1.939	25,000
2022-02-15	20.900	20.900	20.000	20.120	1.859	15,000
2022-02-14	21.440	21.440	20.420	20.900	1.931	15,000
2022-02-11	22.300	22.600	21.000	21.350	1.972	440,000
2022-02-10	21.900	21.900	21.000	21.040	1.944	115,000
2022-02-09	22.500	22.500	21.600	21.850	2.019	240,000
2022-02-08	22.250	22.500	21.650	22.500	2.079	110,000

← NewerPage 19 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.