Beco Steel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 22.480 | 22.480 | 21.500 | 21.590 | 1.995 | 250,000 |
| 2021-11-10 | 22.640 | 22.640 | 21.930 | 22.000 | 2.032 | 115,000 |
| 2021-11-09 | 23.000 | 23.000 | 22.000 | 22.000 | 2.032 | 420,000 |
| 2021-11-08 | 22.500 | 23.500 | 22.500 | 23.000 | 2.125 | 1,335,000 |
| 2021-11-05 | 22.250 | 22.990 | 21.510 | 22.260 | 2.057 | 625,000 |
| 2021-11-04 | 22.250 | 23.500 | 21.750 | 21.930 | 2.026 | 400,000 |
| 2021-11-03 | 22.970 | 22.970 | 21.010 | 22.180 | 2.049 | 1,990,000 |
| 2021-11-02 | 21.370 | 21.370 | 21.370 | 21.370 | 1.974 | 290,000 |
| 2021-11-01 | 18.800 | 19.880 | 18.800 | 19.880 | 1.837 | 260,000 |
| 2021-10-29 | 18.100 | 18.500 | 18.000 | 18.500 | 1.709 | 75,000 |
| 2021-10-28 | 18.580 | 18.580 | 18.520 | 18.560 | 1.715 | 25,000 |
| 2021-10-27 | 19.380 | 19.380 | 19.380 | 19.380 | 1.790 | 20,000 |
| 2021-10-25 | 18.900 | 19.000 | 18.900 | 19.000 | 1.755 | 195,000 |
| 2021-10-22 | 19.090 | 19.100 | 19.090 | 19.100 | 1.765 | 45,000 |
| 2021-10-21 | 19.000 | 20.000 | 19.000 | 19.510 | 1.802 | 85,000 |
| 2021-10-20 | 19.000 | 19.940 | 19.000 | 19.940 | 1.842 | 265,000 |
| 2021-10-18 | 19.440 | 19.450 | 18.000 | 19.000 | 1.755 | 195,000 |
| 2021-10-15 | 20.000 | 20.000 | 19.010 | 19.010 | 1.756 | 95,000 |
| 2021-10-14 | 19.500 | 20.000 | 19.500 | 19.990 | 1.847 | 735,000 |
← NewerPage 21 of 21 · 1,219 trading days
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.