Beco Steel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 6.200 | 6.200 | 6.080 | 6.100 | 6.100 | 3,673,324 |
| 2026-01-23 | 6.140 | 6.190 | 6.050 | 6.090 | 6.090 | 4,445,777 |
| 2026-01-22 | 6.120 | 6.200 | 6.110 | 6.130 | 6.130 | 3,834,192 |
| 2026-01-21 | 6.170 | 6.200 | 6.100 | 6.110 | 6.110 | 5,166,986 |
| 2026-01-20 | 6.190 | 6.250 | 6.150 | 6.170 | 6.170 | 4,814,789 |
| 2026-01-19 | 6.240 | 6.300 | 6.140 | 6.230 | 6.230 | 6,472,414 |
| 2026-01-16 | 6.210 | 6.370 | 6.210 | 6.240 | 6.240 | 4,063,948 |
| 2026-01-15 | 6.150 | 6.530 | 6.020 | 6.180 | 6.180 | 15,449,088 |
| 2026-01-14 | 6.310 | 6.320 | 6.110 | 6.130 | 6.130 | 6,888,030 |
| 2026-01-13 | 6.300 | 6.350 | 6.230 | 6.250 | 6.250 | 5,077,772 |
| 2026-01-12 | 6.300 | 6.400 | 6.250 | 6.280 | 6.280 | 4,332,655 |
| 2026-01-09 | 6.350 | 6.390 | 6.270 | 6.300 | 6.300 | 4,792,277 |
| 2026-01-08 | 6.380 | 6.430 | 6.300 | 6.320 | 6.320 | 7,641,501 |
| 2026-01-07 | 6.310 | 6.390 | 6.310 | 6.340 | 6.340 | 7,824,585 |
| 2026-01-06 | 6.340 | 6.390 | 6.280 | 6.330 | 6.330 | 7,840,562 |
| 2026-01-05 | 6.400 | 6.500 | 6.320 | 6.340 | 6.340 | 8,335,632 |
| 2026-01-02 | 6.420 | 6.560 | 6.380 | 6.410 | 6.410 | 6,643,548 |
| 2026-01-01 | 6.500 | 6.530 | 6.380 | 6.420 | 6.420 | 5,218,913 |
| 2025-12-31 | 6.300 | 6.710 | 6.270 | 6.380 | 6.380 | 12,963,001 |
| 2025-12-30 | 6.360 | 6.410 | 6.230 | 6.270 | 6.270 | 13,186,100 |
| 2025-12-29 | 6.410 | 6.500 | 6.360 | 6.370 | 6.370 | 6,818,027 |
| 2025-12-26 | 6.540 | 6.600 | 6.410 | 6.460 | 6.460 | 6,435,876 |
| 2025-12-24 | 6.600 | 6.640 | 6.500 | 6.540 | 6.540 | 7,439,596 |
| 2025-12-23 | 6.660 | 6.670 | 6.580 | 6.600 | 6.600 | 7,065,200 |
| 2025-12-22 | 6.760 | 6.800 | 6.590 | 6.670 | 6.670 | 8,245,273 |
| 2025-12-19 | 7.000 | 7.040 | 6.720 | 6.750 | 6.750 | 9,685,154 |
| 2025-12-18 | 6.660 | 7.070 | 6.610 | 6.900 | 6.900 | 27,913,641 |
| 2025-12-17 | 6.740 | 6.780 | 6.620 | 6.650 | 6.650 | 8,314,541 |
| 2025-12-16 | 6.890 | 6.910 | 6.720 | 6.740 | 6.740 | 11,628,770 |
| 2025-12-15 | 6.830 | 6.940 | 6.800 | 6.820 | 6.820 | 9,760,028 |
| 2025-12-12 | 6.890 | 6.990 | 6.800 | 6.850 | 6.850 | 9,044,789 |
| 2025-12-11 | 7.050 | 7.150 | 6.830 | 6.890 | 6.890 | 14,467,668 |
| 2025-12-10 | 6.900 | 7.050 | 6.800 | 6.940 | 6.940 | 16,104,384 |
| 2025-12-09 | 6.750 | 7.250 | 6.650 | 6.860 | 6.860 | 29,171,160 |
| 2025-12-08 | 6.720 | 6.800 | 6.620 | 6.700 | 6.700 | 6,147,962 |
| 2025-12-05 | 6.950 | 6.950 | 6.720 | 6.750 | 6.750 | 6,893,157 |
| 2025-12-04 | 6.810 | 6.850 | 6.650 | 6.740 | 6.740 | 6,246,391 |
| 2025-12-03 | 7.050 | 7.050 | 6.800 | 6.830 | 6.830 | 11,772,141 |
| 2025-12-02 | 7.300 | 7.300 | 7.000 | 7.020 | 7.020 | 15,597,870 |
| 2025-12-01 | 6.550 | 7.250 | 6.550 | 7.100 | 7.100 | 42,560,449 |
| 2025-11-28 | 6.590 | 6.700 | 6.500 | 6.520 | 6.520 | 10,446,697 |
| 2025-11-27 | 6.730 | 6.740 | 6.170 | 6.580 | 6.580 | 25,105,511 |
| 2025-11-26 | 6.910 | 7.000 | 6.550 | 6.700 | 6.700 | 20,761,394 |
| 2025-11-25 | 7.000 | 7.350 | 6.930 | 6.990 | 6.990 | 33,960,992 |
| 2025-11-24 | 7.240 | 7.310 | 6.900 | 7.010 | 7.010 | 34,919,688 |
| 2025-11-21 | 7.620 | 7.620 | 7.110 | 7.240 | 7.240 | 30,924,350 |
| 2025-11-20 | 7.620 | 7.790 | 7.510 | 7.610 | 7.610 | 23,374,229 |
| 2025-11-19 | 8.180 | 8.350 | 7.570 | 7.700 | 7.700 | 78,672,757 |
| 2025-11-18 | 8.000 | 8.870 | 7.520 | 8.180 | 8.180 | 134,304,094 |
| 2025-11-17 | 7.500 | 8.140 | 7.300 | 8.140 | 8.140 | 107,340,000 |
| 2025-11-14 | 68.000 | 72.120 | 65.010 | 71.410 | 7.141 | 87,467,689 |
| 2025-11-13 | 68.000 | 68.400 | 63.050 | 65.610 | 6.561 | 32,320,930 |
| 2025-11-12 | 69.200 | 69.990 | 66.550 | 67.140 | 6.714 | 32,674,800 |
| 2025-11-11 | 69.480 | 72.350 | 68.200 | 68.740 | 6.874 | 94,266,659 |
| 2025-11-10 | 68.450 | 71.500 | 67.110 | 69.050 | 6.905 | 81,234,159 |
| 2025-11-07 | 68.950 | 71.900 | 66.000 | 67.080 | 6.708 | 78,259,889 |
| 2025-11-06 | 73.500 | 73.600 | 68.510 | 69.840 | 6.984 | 112,861,099 |
| 2025-11-05 | 65.500 | 71.320 | 65.120 | 70.130 | 7.013 | 131,318,099 |
| 2025-11-04 | 64.010 | 67.970 | 62.100 | 64.840 | 6.484 | 66,437,889 |
| 2025-11-03 | 70.210 | 70.210 | 61.510 | 64.350 | 6.435 | 139,099,399 |
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.