Beco Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	63.830	63.830	63.830	63.830	6.383	23,180,630
2025-10-30	52.750	58.030	52.050	58.030	5.803	53,157,419
2025-10-29	57.050	59.280	51.250	52.750	5.275	49,833,190
2025-10-28	62.100	65.740	56.100	56.890	5.689	111,250,999
2025-10-27	57.250	62.160	53.030	62.160	6.216	127,955,199
2025-10-24	51.300	56.510	51.020	56.510	5.651	98,615,629
2025-10-23	57.900	58.440	51.170	51.370	5.137	95,174,669
2025-10-22	56.850	56.850	54.210	56.850	5.685	34,317,600
2025-10-21	49.000	51.680	48.300	51.680	5.168	52,214,619
2025-10-20	47.000	48.400	45.100	46.980	4.698	61,631,919
2025-10-17	48.510	50.500	44.000	46.430	4.643	124,032,899
2025-10-16	45.510	52.790	45.510	47.930	4.793	166,392,398
2025-10-15	51.120	51.500	49.560	49.560	4.956	45,585,830
2025-10-14	65.150	67.000	55.070	55.070	5.507	107,523,699
2025-10-13	57.010	61.190	56.510	61.190	6.119	66,372,369
2025-10-10	55.630	55.630	51.000	55.630	5.563	48,181,770
2025-10-09	50.570	50.570	50.570	50.570	5.057	5,316,620
2025-10-08	44.000	45.970	44.000	45.970	4.597	16,805,320
2025-10-07	41.780	41.790	39.000	41.790	4.179	65,233,539
2025-10-06	38.520	38.580	34.720	37.990	3.799	16,992,950
2025-10-03	40.000	41.990	37.900	38.580	3.858	84,772,279
2025-10-02	35.500	38.620	34.710	38.620	3.862	41,184,650
2025-10-01	35.950	36.880	34.860	35.110	3.511	16,133,890
2025-09-30	37.000	37.740	35.000	35.790	3.579	42,848,840
2025-09-29	35.950	38.490	35.750	36.950	3.695	44,447,830
2025-09-26	34.300	36.700	33.450	35.310	3.531	58,662,559
2025-09-25	38.880	40.200	34.550	35.520	3.552	72,874,659
2025-09-24	37.490	38.490	32.560	38.390	3.839	186,143,108
2025-09-23	31.700	34.990	31.350	34.990	3.499	38,163,460
2025-09-22	29.450	31.810	27.600	31.810	3.181	115,001,299
2025-09-19	28.920	28.920	28.920	28.920	2.892	36,611,790
2025-09-18	24.400	26.290	24.300	26.290	2.629	86,078,639
2025-09-17	24.500	24.890	23.630	23.900	2.390	58,488,349
2025-09-16	23.950	24.590	23.110	23.710	2.371	60,628,529
2025-09-15	25.000	25.000	22.750	23.580	2.358	114,623,999
2025-09-12	23.860	23.860	23.860	23.860	2.386	49,750,000
2025-09-11	21.000	22.500	21.000	21.690	2.169	52,803,749
2025-09-10	21.550	21.550	20.700	20.980	2.098	30,929,920
2025-09-09	21.000	22.810	20.840	21.700	2.170	205,786,698
2025-09-08	18.950	20.740	18.950	20.740	2.074	90,174,339
2025-09-05	19.200	19.260	18.750	18.850	1.885	6,641,430
2025-09-04	19.250	19.660	19.050	19.150	1.915	5,716,680
2025-09-03	19.330	19.600	19.050	19.140	1.914	3,475,070
2025-09-02	20.470	20.620	19.100	19.310	1.931	21,861,630
2025-09-01	18.600	20.160	18.500	20.160	2.016	34,573,490
2025-08-29	18.440	18.660	18.200	18.330	1.833	1,874,180
2025-08-28	18.690	18.750	18.160	18.340	1.834	2,847,890
2025-08-27	18.920	19.250	18.400	18.520	1.852	7,124,230
2025-08-26	19.010	19.350	18.700	18.730	1.873	6,267,390
2025-08-25	19.220	19.390	18.800	19.030	1.903	3,948,970
2025-08-22	19.990	19.990	19.170	19.210	1.921	6,743,000
2025-08-21	21.010	21.010	19.600	19.760	1.976	25,697,720
2025-08-20	20.380	21.450	20.000	21.020	2.102	79,257,829
2025-08-19	17.850	19.620	17.600	19.620	1.962	23,669,450
2025-08-18	18.000	18.180	17.640	17.840	1.784	4,387,430
2025-08-15	18.330	18.330	17.600	17.960	1.796	2,938,480
2025-08-13	18.650	18.650	17.100	17.980	1.798	4,716,280
2025-08-12	18.390	18.850	18.200	18.460	1.846	4,922,270
2025-08-11	18.760	18.900	18.150	18.390	1.839	4,050,770
2025-08-08	19.250	19.250	18.520	18.760	1.876	6,483,460

← NewerPage 5 of 21 · 1,217 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.