Beco Steel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9.190 | 9.200 | 8.600 | 9.110 | 0.911 | 1,661,930 |
| 2025-05-09 | 8.640 | 8.640 | 7.500 | 8.300 | 0.830 | 1,085,590 |
| 2025-05-08 | 8.880 | 9.200 | 7.550 | 7.720 | 0.772 | 1,878,840 |
| 2025-05-07 | 7.880 | 8.840 | 7.880 | 8.520 | 0.852 | 1,287,930 |
| 2025-05-06 | 9.200 | 9.200 | 8.800 | 8.860 | 0.886 | 851,350 |
| 2025-05-05 | 8.250 | 9.040 | 8.250 | 9.000 | 0.900 | 3,350,180 |
| 2025-05-02 | 8.200 | 8.500 | 8.200 | 8.470 | 0.847 | 1,051,350 |
| 2025-04-30 | 8.500 | 8.500 | 7.950 | 8.020 | 0.802 | 2,113,820 |
| 2025-04-29 | 9.000 | 9.350 | 8.160 | 8.380 | 0.838 | 4,828,530 |
| 2025-04-28 | 9.250 | 9.530 | 9.010 | 9.060 | 0.906 | 2,541,920 |
| 2025-04-25 | 9.320 | 9.600 | 8.350 | 8.990 | 0.899 | 4,926,180 |
| 2025-04-24 | 9.890 | 10.340 | 9.230 | 9.350 | 0.935 | 10,043,330 |
| 2025-04-23 | 11.100 | 11.240 | 10.110 | 10.260 | 1.026 | 4,399,460 |
| 2025-04-22 | 10.150 | 10.950 | 10.000 | 10.710 | 1.071 | 10,980,840 |
| 2025-04-21 | 9.220 | 10.220 | 9.220 | 10.160 | 1.016 | 14,249,030 |
| 2025-04-18 | 9.000 | 9.350 | 8.610 | 9.220 | 0.922 | 2,423,780 |
| 2025-04-17 | 9.060 | 9.170 | 9.000 | 9.100 | 0.910 | 3,184,870 |
| 2025-04-16 | 8.680 | 9.390 | 8.600 | 9.040 | 0.904 | 9,342,870 |
| 2025-04-15 | 8.460 | 8.880 | 8.300 | 8.420 | 0.842 | 1,537,730 |
| 2025-04-14 | 8.010 | 8.450 | 8.010 | 8.170 | 0.817 | 1,126,860 |
| 2025-04-11 | 8.150 | 8.330 | 7.560 | 8.010 | 0.801 | 1,395,230 |
| 2025-04-10 | 7.900 | 8.300 | 7.850 | 8.200 | 0.820 | 3,209,090 |
| 2025-04-09 | 8.000 | 8.000 | 7.650 | 7.870 | 0.787 | 598,390 |
| 2025-04-08 | 8.380 | 8.380 | 8.000 | 8.030 | 0.803 | 2,619,610 |
| 2025-04-07 | 8.700 | 8.700 | 7.730 | 8.280 | 0.828 | 2,450,900 |
| 2025-04-04 | 8.620 | 8.910 | 8.620 | 8.720 | 0.872 | 679,380 |
| 2025-04-03 | 8.890 | 8.900 | 8.600 | 8.710 | 0.871 | 640,080 |
| 2025-03-27 | 8.930 | 8.930 | 8.800 | 8.800 | 0.880 | 169,820 |
| 2025-03-26 | 8.850 | 9.000 | 8.750 | 8.980 | 0.898 | 66,140 |
| 2025-03-25 | 9.100 | 9.140 | 8.850 | 8.900 | 0.890 | 375,290 |
| 2025-03-24 | 9.190 | 9.190 | 8.810 | 8.880 | 0.888 | 756,290 |
| 2025-03-21 | 9.270 | 9.270 | 8.970 | 9.040 | 0.904 | 1,035,030 |
| 2025-03-20 | 8.690 | 9.400 | 8.500 | 9.020 | 0.902 | 1,491,260 |
| 2025-03-19 | 8.730 | 8.730 | 8.520 | 8.550 | 0.855 | 151,270 |
| 2025-03-18 | 8.610 | 8.800 | 8.480 | 8.530 | 0.853 | 842,960 |
| 2025-03-17 | 8.710 | 8.800 | 8.560 | 8.600 | 0.860 | 2,055,810 |
| 2025-03-14 | 8.900 | 8.920 | 8.600 | 8.680 | 0.868 | 1,312,000 |
| 2025-03-13 | 9.000 | 9.150 | 8.880 | 8.920 | 0.892 | 732,100 |
| 2025-03-12 | 8.980 | 9.200 | 8.900 | 8.990 | 0.899 | 464,350 |
| 2025-03-11 | 9.000 | 9.000 | 8.860 | 8.970 | 0.897 | 1,755,180 |
| 2025-03-10 | 8.910 | 9.200 | 8.800 | 9.000 | 0.900 | 1,122,070 |
| 2025-03-07 | 9.070 | 9.400 | 8.820 | 8.920 | 0.892 | 1,527,480 |
| 2025-03-06 | 9.150 | 9.150 | 8.720 | 8.910 | 0.891 | 416,000 |
| 2025-03-05 | 8.880 | 9.100 | 8.810 | 8.920 | 0.892 | 1,168,970 |
| 2025-03-04 | 8.890 | 8.900 | 8.500 | 8.740 | 0.874 | 658,800 |
| 2025-03-03 | 9.800 | 9.800 | 8.600 | 8.650 | 0.865 | 8,210,070 |
| 2025-02-28 | 9.570 | 9.600 | 9.000 | 9.600 | 0.960 | 19,453,260 |
| 2025-02-27 | 8.600 | 8.600 | 8.600 | 8.600 | 0.860 | 3,480,100 |
| 2025-02-26 | 7.830 | 7.830 | 7.600 | 7.600 | 0.760 | 3,500 |
| 2025-02-25 | 7.600 | 7.600 | 7.600 | 7.600 | 0.760 | 10,060 |
| 2025-02-24 | 7.880 | 7.880 | 7.530 | 7.540 | 0.754 | 315,630 |
| 2025-02-21 | 7.880 | 7.950 | 7.580 | 7.730 | 0.773 | 942,110 |
| 2025-02-20 | 7.900 | 7.970 | 7.610 | 7.880 | 0.788 | 121,760 |
| 2025-02-19 | 7.940 | 7.950 | 7.600 | 7.920 | 0.792 | 201,240 |
| 2025-02-18 | 7.900 | 7.900 | 7.550 | 7.600 | 0.760 | 85,300 |
| 2025-02-17 | 7.990 | 8.000 | 7.900 | 7.960 | 0.796 | 35,170 |
| 2025-02-14 | 7.990 | 7.990 | 7.910 | 7.930 | 0.793 | 18,060 |
| 2025-02-13 | 7.410 | 8.190 | 7.410 | 7.990 | 0.799 | 367,910 |
| 2025-02-12 | 7.580 | 8.000 | 7.580 | 7.890 | 0.789 | 1,210,050 |
| 2025-02-11 | 7.610 | 7.910 | 7.610 | 7.740 | 0.774 | 115,880 |
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.