Beco Steel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 19.250 | 19.250 | 18.520 | 18.760 | 1.876 | 6,483,460 |
| 2025-08-07 | 19.500 | 19.700 | 18.950 | 19.010 | 1.901 | 7,926,400 |
| 2025-08-06 | 19.000 | 19.710 | 18.830 | 19.380 | 1.938 | 14,960,350 |
| 2025-08-05 | 19.010 | 19.600 | 18.560 | 18.800 | 1.880 | 13,511,830 |
| 2025-08-04 | 19.730 | 19.900 | 18.750 | 19.010 | 1.901 | 11,461,850 |
| 2025-08-01 | 20.490 | 20.490 | 19.300 | 19.460 | 1.946 | 8,257,770 |
| 2025-07-31 | 20.300 | 21.000 | 19.920 | 20.200 | 2.020 | 12,308,450 |
| 2025-07-30 | 20.590 | 20.800 | 19.550 | 20.120 | 2.012 | 10,190,270 |
| 2025-07-29 | 21.630 | 21.630 | 20.270 | 20.590 | 2.059 | 12,885,090 |
| 2025-07-28 | 22.000 | 22.500 | 21.250 | 21.400 | 2.140 | 16,029,140 |
| 2025-07-25 | 21.210 | 22.490 | 21.060 | 22.040 | 2.204 | 23,765,800 |
| 2025-07-24 | 22.300 | 22.660 | 21.060 | 21.200 | 2.120 | 20,512,190 |
| 2025-07-23 | 23.350 | 23.790 | 22.120 | 22.340 | 2.234 | 85,050,829 |
| 2025-07-22 | 20.490 | 22.560 | 19.500 | 22.560 | 2.256 | 65,246,409 |
| 2025-07-21 | 20.980 | 21.250 | 20.250 | 20.510 | 2.051 | 8,674,030 |
| 2025-07-18 | 21.790 | 22.490 | 20.000 | 20.980 | 2.098 | 38,115,180 |
| 2025-07-17 | 23.680 | 23.700 | 21.350 | 21.570 | 2.157 | 41,304,270 |
| 2025-07-16 | 21.000 | 23.730 | 20.200 | 23.690 | 2.369 | 115,866,399 |
| 2025-07-15 | 24.000 | 24.000 | 21.570 | 21.570 | 2.157 | 74,610,889 |
| 2025-07-14 | 24.250 | 24.800 | 23.400 | 23.970 | 2.397 | 113,304,999 |
| 2025-07-11 | 30.400 | 30.940 | 26.000 | 26.000 | 2.600 | 102,998,599 |
| 2025-07-10 | 26.500 | 28.890 | 26.480 | 28.890 | 2.889 | 126,085,099 |
| 2025-07-09 | 25.550 | 27.500 | 24.600 | 26.260 | 2.626 | 46,112,210 |
| 2025-07-08 | 30.740 | 30.740 | 26.330 | 26.460 | 2.646 | 138,028,999 |
| 2025-07-07 | 28.000 | 29.250 | 27.830 | 29.250 | 2.925 | 20,040,640 |
| 2025-07-04 | 26.000 | 26.590 | 22.000 | 26.590 | 2.659 | 74,895,669 |
| 2025-07-03 | 24.170 | 24.170 | 24.170 | 24.170 | 2.417 | 41,787,170 |
| 2025-07-02 | 21.970 | 21.970 | 21.970 | 21.970 | 2.197 | 9,451,020 |
| 2025-07-01 | 19.970 | 19.970 | 19.970 | 19.970 | 1.997 | 18,394,970 |
| 2025-06-30 | 18.150 | 18.150 | 17.890 | 18.150 | 1.815 | 54,261,079 |
| 2025-06-27 | 16.500 | 16.500 | 16.500 | 16.500 | 1.650 | 5,895,100 |
| 2025-06-26 | 14.980 | 15.000 | 14.650 | 15.000 | 1.500 | 18,073,350 |
| 2025-06-25 | 12.670 | 13.640 | 12.670 | 13.640 | 1.364 | 15,953,400 |
| 2025-06-24 | 11.990 | 12.400 | 11.990 | 12.400 | 1.240 | 6,140,630 |
| 2025-06-23 | 11.500 | 12.190 | 11.200 | 11.270 | 1.127 | 5,184,450 |
| 2025-06-20 | 12.600 | 12.800 | 11.500 | 11.940 | 1.194 | 5,788,560 |
| 2025-06-19 | 13.470 | 13.880 | 12.450 | 12.600 | 1.260 | 17,277,230 |
| 2025-06-18 | 13.550 | 13.730 | 12.500 | 12.640 | 1.264 | 10,096,100 |
| 2025-06-17 | 14.010 | 14.100 | 13.500 | 13.560 | 1.356 | 8,289,220 |
| 2025-06-16 | 15.400 | 15.400 | 13.110 | 14.010 | 1.401 | 46,658,980 |
| 2025-06-13 | 13.060 | 14.410 | 12.200 | 14.410 | 1.441 | 20,380,720 |
| 2025-06-12 | 13.000 | 13.100 | 12.200 | 13.100 | 1.310 | 35,334,140 |
| 2025-06-11 | 11.910 | 11.910 | 11.910 | 11.910 | 1.191 | 14,955,680 |
| 2025-06-10 | 10.250 | 10.830 | 10.250 | 10.830 | 1.083 | 6,912,890 |
| 2025-06-05 | 10.000 | 10.000 | 9.750 | 9.830 | 0.983 | 2,133,380 |
| 2025-06-04 | 10.150 | 10.300 | 9.820 | 9.990 | 0.999 | 5,706,460 |
| 2025-06-03 | 9.940 | 10.400 | 9.630 | 10.150 | 1.015 | 6,671,570 |
| 2025-06-02 | 9.900 | 10.100 | 9.860 | 9.940 | 0.994 | 2,877,460 |
| 2025-05-30 | 9.900 | 10.100 | 9.650 | 9.970 | 0.997 | 5,195,510 |
| 2025-05-29 | 9.840 | 10.320 | 9.650 | 9.830 | 0.983 | 4,329,450 |
| 2025-05-27 | 9.900 | 10.200 | 9.750 | 9.780 | 0.978 | 2,263,500 |
| 2025-05-26 | 9.660 | 10.270 | 9.290 | 9.920 | 0.992 | 13,006,040 |
| 2025-05-23 | 9.400 | 9.400 | 9.160 | 9.270 | 0.927 | 1,469,650 |
| 2025-05-22 | 9.590 | 9.650 | 9.260 | 9.490 | 0.949 | 1,722,790 |
| 2025-05-21 | 9.350 | 9.390 | 9.030 | 9.330 | 0.933 | 1,937,310 |
| 2025-05-20 | 10.400 | 10.600 | 9.250 | 9.380 | 0.938 | 11,932,050 |
| 2025-05-19 | 9.440 | 10.140 | 9.220 | 10.140 | 1.014 | 17,023,860 |
| 2025-05-16 | 8.900 | 9.250 | 8.710 | 9.140 | 0.914 | 3,443,620 |
| 2025-05-15 | 9.070 | 9.270 | 8.750 | 8.820 | 0.882 | 451,010 |
| 2025-05-14 | 9.000 | 9.080 | 8.650 | 8.780 | 0.878 | 2,259,670 |
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.