Beco Steel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.140 | 5.170 | 4.950 | 5.060 | 5.060 | 2,414,930 |
| 2026-07-23 | 5.220 | 5.220 | 5.080 | 5.090 | 5.090 | 4,451,190 |
| 2026-07-22 | 5.220 | 5.220 | 5.110 | 5.130 | 5.130 | 1,245,693 |
| 2026-07-21 | 5.250 | 5.250 | 5.160 | 5.210 | 5.210 | 2,254,597 |
| 2026-07-20 | 5.170 | 5.200 | 5.120 | 5.190 | 5.190 | 1,523,653 |
| 2026-07-17 | 5.280 | 5.280 | 5.180 | 5.200 | 5.200 | 1,876,550 |
| 2026-07-16 | 5.300 | 5.300 | 5.210 | 5.270 | 5.270 | 1,788,251 |
| 2026-07-15 | 5.200 | 5.300 | 5.200 | 5.250 | 5.250 | 3,672,356 |
| 2026-07-14 | 5.340 | 5.400 | 5.150 | 5.180 | 5.180 | 5,230,429 |
| 2026-07-13 | 5.340 | 5.450 | 5.340 | 5.380 | 5.380 | 2,173,010 |
| 2026-07-10 | 5.410 | 5.520 | 5.340 | 5.420 | 5.420 | 6,856,965 |
| 2026-07-09 | 5.390 | 5.480 | 5.350 | 5.410 | 5.410 | 3,046,531 |
| 2026-07-08 | 5.600 | 5.600 | 5.330 | 5.390 | 5.390 | 8,409,730 |
| 2026-07-07 | 5.610 | 5.690 | 5.580 | 5.600 | 5.600 | 3,210,728 |
| 2026-07-06 | 5.670 | 5.690 | 5.610 | 5.640 | 5.640 | 3,224,940 |
| 2026-07-03 | 5.770 | 5.830 | 5.640 | 5.670 | 5.670 | 6,884,074 |
| 2026-07-02 | 5.340 | 5.900 | 5.340 | 5.730 | 5.730 | 25,810,023 |
| 2026-07-01 | 5.410 | 5.440 | 5.340 | 5.390 | 5.390 | 2,394,075 |
| 2026-06-30 | 5.340 | 5.450 | 5.340 | 5.390 | 5.390 | 3,950,715 |
| 2026-06-29 | 5.370 | 5.460 | 5.300 | 5.320 | 5.320 | 4,793,477 |
| 2026-06-24 | 5.530 | 5.550 | 5.370 | 5.430 | 5.430 | 5,129,289 |
| 2026-06-23 | 5.500 | 5.620 | 5.480 | 5.490 | 5.490 | 4,215,847 |
| 2026-06-22 | 5.540 | 5.630 | 5.510 | 5.540 | 5.540 | 2,456,537 |
| 2026-06-19 | 5.660 | 5.690 | 5.510 | 5.530 | 5.530 | 4,960,605 |
| 2026-06-18 | 5.610 | 5.710 | 5.610 | 5.630 | 5.630 | 4,034,652 |
| 2026-06-17 | 5.710 | 5.760 | 5.600 | 5.640 | 5.640 | 4,180,782 |
| 2026-06-16 | 5.720 | 5.800 | 5.690 | 5.710 | 5.710 | 6,703,556 |
| 2026-06-15 | 5.790 | 5.870 | 5.640 | 5.710 | 5.710 | 5,670,782 |
| 2026-06-12 | 5.650 | 5.720 | 5.600 | 5.620 | 5.620 | 5,611,321 |
| 2026-06-11 | 5.610 | 5.660 | 5.550 | 5.580 | 5.580 | 4,843,935 |
| 2026-06-10 | 5.710 | 5.840 | 5.570 | 5.650 | 5.650 | 18,936,020 |
| 2026-06-09 | 5.660 | 5.830 | 5.610 | 5.680 | 5.680 | 8,515,476 |
| 2026-06-08 | 5.750 | 5.750 | 5.520 | 5.590 | 5.590 | 21,042,859 |
| 2026-06-05 | 6.090 | 6.170 | 5.790 | 5.830 | 5.830 | 26,493,657 |
| 2026-06-04 | 6.100 | 6.280 | 5.910 | 6.030 | 6.030 | 113,092,837 |
| 2026-06-03 | 5.280 | 5.890 | 5.280 | 5.770 | 5.770 | 23,949,474 |
| 2026-06-02 | 5.350 | 5.400 | 5.300 | 5.310 | 5.310 | 2,523,062 |
| 2026-06-01 | 5.400 | 5.440 | 5.330 | 5.360 | 5.360 | 2,053,005 |
| 2026-05-29 | 5.450 | 5.450 | 5.320 | 5.370 | 5.370 | 1,858,228 |
| 2026-05-25 | 5.390 | 5.450 | 5.360 | 5.410 | 5.410 | 1,433,729 |
| 2026-05-22 | 5.310 | 5.380 | 5.300 | 5.330 | 5.330 | 1,646,842 |
| 2026-05-21 | 5.420 | 5.440 | 5.300 | 5.410 | 5.410 | 2,801,981 |
| 2026-05-20 | 5.340 | 5.420 | 5.230 | 5.390 | 5.390 | 1,444,988 |
| 2026-05-19 | 5.300 | 5.370 | 5.250 | 5.300 | 5.300 | 2,213,307 |
| 2026-05-18 | 5.450 | 5.480 | 5.200 | 5.240 | 5.240 | 5,447,785 |
| 2026-05-15 | 5.480 | 5.560 | 5.420 | 5.490 | 5.490 | 2,460,945 |
| 2026-05-14 | 5.550 | 5.660 | 5.400 | 5.480 | 5.480 | 7,056,232 |
| 2026-05-13 | 5.670 | 5.770 | 5.530 | 5.590 | 5.590 | 3,757,978 |
| 2026-05-12 | 5.860 | 5.910 | 5.650 | 5.670 | 5.670 | 7,272,675 |
| 2026-05-11 | 5.650 | 5.850 | 5.590 | 5.780 | 5.780 | 11,063,560 |
| 2026-05-08 | 5.690 | 5.800 | 5.520 | 5.660 | 5.660 | 7,539,732 |
| 2026-05-07 | 5.300 | 5.950 | 5.290 | 5.720 | 5.720 | 30,002,535 |
| 2026-05-06 | 5.290 | 5.390 | 5.070 | 5.290 | 5.290 | 6,973,941 |
| 2026-05-05 | 5.200 | 5.200 | 5.100 | 5.140 | 5.140 | 2,375,163 |
| 2026-05-04 | 5.180 | 5.420 | 5.180 | 5.260 | 5.260 | 3,736,563 |
| 2026-04-30 | 5.470 | 5.500 | 5.000 | 5.180 | 5.180 | 7,796,571 |
| 2026-04-29 | 5.650 | 5.900 | 5.520 | 5.540 | 5.540 | 6,769,719 |
| 2026-04-28 | 5.430 | 5.800 | 5.430 | 5.660 | 5.660 | 8,345,771 |
| 2026-04-27 | 5.960 | 5.960 | 5.700 | 5.800 | 5.800 | 5,822,819 |
| 2026-04-24 | 5.700 | 6.180 | 5.700 | 5.940 | 5.940 | 26,562,339 |
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.