Beco Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	22.100	23.700	22.000	22.230	2.054	740,000
2022-02-04	24.850	24.850	22.500	22.820	2.108	2,090,000
2022-02-03	23.190	23.190	22.500	23.190	2.142	2,335,000
2022-02-02	20.800	21.820	20.300	21.580	1.994	1,265,000
2022-02-01	20.640	20.650	19.900	20.300	1.875	215,000
2022-01-31	19.500	19.500	19.400	19.400	1.792	20,000
2022-01-28	19.300	19.500	19.300	19.500	1.802	20,000
2022-01-27	19.200	19.450	19.160	19.300	1.783	95,000
2022-01-26	19.500	19.500	19.110	19.110	1.766	55,000
2022-01-25	19.000	19.670	18.510	19.670	1.817	740,000
2022-01-24	18.010	19.000	18.010	18.300	1.691	85,000
2022-01-21	17.810	18.500	17.020	18.370	1.697	280,000
2022-01-20	18.890	18.890	18.400	18.400	1.700	10,000
2022-01-19	18.500	18.500	18.360	18.360	1.696	10,000
2022-01-18	19.000	19.000	18.500	18.640	1.722	110,000
2022-01-17	19.350	19.350	19.050	19.100	1.765	45,000
2022-01-14	19.200	19.700	19.000	19.580	1.809	50,000
2022-01-13	19.200	19.220	19.200	19.220	1.776	30,000
2022-01-12	19.900	19.900	19.050	19.150	1.769	265,000
2022-01-11	20.480	20.500	19.300	19.920	1.840	145,000
2022-01-10	19.900	20.000	19.600	19.900	1.838	140,000
2022-01-07	19.900	19.900	19.200	19.200	1.774	30,000
2022-01-06	19.550	19.550	19.090	19.500	1.802	170,000
2022-01-05	19.260	19.990	19.250	19.990	1.847	135,000
2022-01-04	18.480	19.590	18.480	19.340	1.787	580,000
2022-01-03	17.950	18.250	17.800	18.230	1.684	240,000
2021-12-30	17.450	17.450	17.400	17.430	1.610	10,000
2021-12-29	17.750	17.790	17.310	17.600	1.626	80,000
2021-12-28	17.060	17.970	17.050	17.900	1.654	55,000
2021-12-27	17.200	17.200	17.050	17.050	1.575	60,000
2021-12-24	17.800	17.800	17.100	17.700	1.635	120,000
2021-12-23	17.700	17.700	17.700	17.700	1.635	5,000
2021-12-22	17.990	17.990	17.250	17.950	1.658	95,000
2021-12-21	17.990	17.990	17.990	17.990	1.662	45,000
2021-12-20	17.100	18.000	17.050	18.000	1.663	200,000
2021-12-17	18.000	18.000	17.400	17.520	1.619	125,000
2021-12-16	17.990	17.990	17.520	17.520	1.619	35,000
2021-12-15	18.090	18.370	18.090	18.360	1.696	110,000
2021-12-13	17.110	18.050	16.930	17.090	1.579	110,000
2021-12-10	17.370	18.000	17.100	18.000	1.663	60,000
2021-12-09	18.260	18.260	17.850	17.880	1.652	270,000
2021-12-08	18.630	19.900	18.630	19.290	1.782	260,000
2021-12-07	17.910	19.390	17.910	19.390	1.791	110,000
2021-12-06	17.700	19.000	17.700	19.000	1.755	65,000
2021-12-03	18.800	19.770	17.500	17.720	1.637	280,000
2021-12-02	20.450	20.450	18.400	18.400	1.700	95,000
2021-12-01	19.800	20.400	19.800	19.890	1.838	200,000
2021-11-30	20.500	20.890	20.150	20.420	1.887	260,000
2021-11-29	19.800	21.470	19.800	20.720	1.914	265,000
2021-11-26	19.000	20.570	19.000	20.370	1.882	170,000
2021-11-25	19.150	19.150	19.150	19.150	1.769	55,000
2021-11-24	19.500	19.660	18.710	18.930	1.749	380,000
2021-11-23	19.700	20.000	19.700	20.000	1.848	210,000
2021-11-22	20.500	20.500	20.010	20.010	1.849	20,000
2021-11-19	20.800	21.000	20.060	20.510	1.895	385,000
2021-11-18	21.260	21.260	20.000	20.060	1.853	250,000
2021-11-17	21.410	21.550	21.000	21.030	1.943	550,000
2021-11-16	22.000	22.000	21.250	21.340	1.972	135,000
2021-11-15	21.010	21.500	21.000	21.500	1.986	75,000
2021-11-12	21.510	21.980	21.310	21.500	1.986	110,000

← NewerPage 20 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.