Beco Steel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5.750 | 6.150 | 5.750 | 5.970 | 5.970 | 38,993,374 |
| 2026-04-22 | 5.090 | 5.800 | 5.050 | 5.620 | 5.620 | 34,640,499 |
| 2026-04-21 | 5.000 | 5.120 | 5.000 | 5.010 | 5.010 | 4,234,608 |
| 2026-04-20 | 5.100 | 5.140 | 4.900 | 4.990 | 4.990 | 8,646,196 |
| 2026-04-17 | 5.140 | 5.220 | 4.900 | 5.140 | 5.140 | 10,419,202 |
| 2026-04-16 | 4.920 | 4.970 | 4.780 | 4.910 | 4.910 | 5,309,245 |
| 2026-04-15 | 4.830 | 4.930 | 4.790 | 4.810 | 4.810 | 4,132,366 |
| 2026-04-14 | 4.650 | 4.850 | 4.550 | 4.780 | 4.780 | 2,549,826 |
| 2026-04-13 | 4.550 | 4.800 | 4.550 | 4.650 | 4.650 | 2,137,374 |
| 2026-04-10 | 4.850 | 4.920 | 4.800 | 4.880 | 4.880 | 3,511,638 |
| 2026-04-09 | 5.140 | 5.140 | 4.800 | 4.820 | 4.820 | 6,423,015 |
| 2026-04-08 | 4.990 | 5.100 | 4.600 | 4.970 | 4.970 | 11,560,313 |
| 2026-04-07 | 4.230 | 4.240 | 4.140 | 4.220 | 4.220 | 1,310,058 |
| 2026-04-06 | 4.190 | 4.310 | 4.130 | 4.230 | 4.230 | 1,745,098 |
| 2026-04-03 | 4.150 | 4.290 | 4.120 | 4.190 | 4.190 | 1,126,727 |
| 2026-04-02 | 4.210 | 4.300 | 4.180 | 4.250 | 4.250 | 1,405,595 |
| 2026-04-01 | 4.250 | 4.730 | 4.250 | 4.410 | 4.410 | 5,781,467 |
| 2026-03-31 | 4.090 | 4.250 | 4.090 | 4.170 | 4.170 | 2,184,056 |
| 2026-03-30 | 4.310 | 4.390 | 4.050 | 4.090 | 4.090 | 2,736,163 |
| 2026-03-27 | 4.580 | 4.580 | 4.230 | 4.390 | 4.390 | 1,088,361 |
| 2026-03-26 | 4.700 | 4.700 | 4.450 | 4.480 | 4.480 | 2,629,666 |
| 2026-03-25 | 4.640 | 4.700 | 4.550 | 4.650 | 4.650 | 3,767,156 |
| 2026-03-24 | 4.770 | 4.890 | 4.510 | 4.550 | 4.550 | 3,636,958 |
| 2026-03-19 | 4.500 | 4.590 | 4.400 | 4.550 | 4.550 | 885,182 |
| 2026-03-18 | 4.650 | 4.800 | 4.490 | 4.580 | 4.580 | 2,534,508 |
| 2026-03-17 | 4.550 | 4.650 | 4.410 | 4.550 | 4.550 | 855,324 |
| 2026-03-16 | 4.550 | 4.750 | 4.500 | 4.540 | 4.540 | 1,238,946 |
| 2026-03-13 | 4.680 | 4.750 | 4.600 | 4.670 | 4.670 | 1,384,349 |
| 2026-03-12 | 4.880 | 4.880 | 4.600 | 4.670 | 4.670 | 813,936 |
| 2026-03-11 | 4.800 | 4.970 | 4.700 | 4.750 | 4.750 | 2,300,465 |
| 2026-03-10 | 4.510 | 5.090 | 4.510 | 4.890 | 4.890 | 3,774,753 |
| 2026-03-09 | 4.500 | 4.560 | 4.070 | 4.370 | 4.370 | 3,008,616 |
| 2026-03-06 | 5.050 | 5.050 | 4.750 | 4.830 | 4.830 | 1,509,180 |
| 2026-03-05 | 4.600 | 4.930 | 4.500 | 4.870 | 4.870 | 4,363,335 |
| 2026-03-04 | 4.690 | 4.840 | 4.400 | 4.540 | 4.540 | 4,561,431 |
| 2026-03-03 | 3.900 | 4.790 | 3.900 | 4.680 | 4.680 | 5,716,126 |
| 2026-03-02 | 4.110 | 4.450 | 4.020 | 4.050 | 4.050 | 7,515,219 |
| 2026-02-27 | 5.020 | 5.140 | 4.950 | 5.020 | 5.020 | 2,299,409 |
| 2026-02-26 | 5.050 | 5.190 | 4.910 | 5.160 | 5.160 | 2,374,031 |
| 2026-02-25 | 5.100 | 5.170 | 5.000 | 5.030 | 5.030 | 2,033,852 |
| 2026-02-24 | 5.010 | 5.130 | 4.850 | 5.070 | 5.070 | 3,059,946 |
| 2026-02-23 | 5.270 | 5.370 | 4.950 | 5.030 | 5.030 | 6,151,004 |
| 2026-02-20 | 5.650 | 5.720 | 4.810 | 5.270 | 5.270 | 5,317,910 |
| 2026-02-19 | 6.000 | 6.000 | 5.570 | 5.690 | 5.690 | 3,953,606 |
| 2026-02-18 | 5.950 | 6.080 | 5.910 | 5.940 | 5.940 | 4,267,145 |
| 2026-02-17 | 5.950 | 6.160 | 5.870 | 5.930 | 5.930 | 7,648,066 |
| 2026-02-16 | 6.090 | 6.380 | 5.870 | 6.000 | 6.000 | 25,389,119 |
| 2026-02-13 | 6.100 | 6.340 | 5.820 | 6.090 | 6.090 | 15,566,745 |
| 2026-02-12 | 6.050 | 6.290 | 5.810 | 6.020 | 6.020 | 18,619,063 |
| 2026-02-11 | 5.510 | 6.250 | 5.300 | 6.010 | 6.010 | 21,171,071 |
| 2026-02-10 | 5.620 | 5.650 | 5.450 | 5.510 | 5.510 | 4,791,637 |
| 2026-02-09 | 5.750 | 5.750 | 5.610 | 5.650 | 5.650 | 2,477,910 |
| 2026-02-06 | 5.800 | 5.800 | 5.580 | 5.670 | 5.670 | 2,444,487 |
| 2026-02-04 | 5.750 | 5.850 | 5.600 | 5.800 | 5.800 | 1,755,157 |
| 2026-02-03 | 5.750 | 5.820 | 5.580 | 5.750 | 5.750 | 3,058,523 |
| 2026-02-02 | 5.870 | 5.880 | 5.650 | 5.670 | 5.670 | 6,472,792 |
| 2026-01-30 | 5.970 | 5.980 | 5.820 | 5.860 | 5.860 | 3,503,681 |
| 2026-01-29 | 5.980 | 6.070 | 5.850 | 5.880 | 5.880 | 5,986,905 |
| 2026-01-28 | 6.050 | 6.100 | 6.000 | 6.020 | 6.020 | 4,759,825 |
| 2026-01-27 | 6.100 | 6.130 | 6.030 | 6.040 | 6.040 | 3,703,793 |
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.