Beco Steel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 7.610 | 7.910 | 7.610 | 7.740 | 0.774 | 115,880 |
| 2025-02-10 | 7.410 | 7.760 | 7.400 | 7.690 | 0.769 | 155,010 |
| 2025-02-07 | 7.710 | 8.140 | 7.550 | 7.560 | 0.756 | 61,410 |
| 2025-02-06 | 8.000 | 8.000 | 7.700 | 7.710 | 0.771 | 175,290 |
| 2025-02-04 | 8.250 | 8.250 | 7.900 | 7.940 | 0.794 | 295,380 |
| 2025-02-03 | 7.810 | 8.370 | 7.810 | 8.100 | 0.810 | 266,650 |
| 2025-01-31 | 8.340 | 8.440 | 8.000 | 8.090 | 0.809 | 1,605,140 |
| 2025-01-30 | 8.000 | 8.750 | 7.900 | 8.390 | 0.839 | 2,402,270 |
| 2025-01-29 | 7.930 | 8.290 | 7.900 | 7.920 | 0.792 | 1,237,300 |
| 2025-01-28 | 8.380 | 8.380 | 8.190 | 8.200 | 0.820 | 132,150 |
| 2025-01-27 | 8.500 | 8.500 | 8.250 | 8.320 | 0.832 | 242,220 |
| 2025-01-24 | 8.500 | 8.690 | 8.190 | 8.230 | 0.823 | 436,520 |
| 2025-01-23 | 8.400 | 8.500 | 8.250 | 8.350 | 0.835 | 286,510 |
| 2025-01-22 | 8.420 | 8.600 | 8.400 | 8.400 | 0.840 | 756,840 |
| 2025-01-21 | 8.510 | 8.900 | 8.480 | 8.500 | 0.850 | 758,940 |
| 2025-01-20 | 8.700 | 8.940 | 8.510 | 8.770 | 0.877 | 2,229,600 |
| 2025-01-17 | 8.500 | 8.700 | 8.450 | 8.650 | 0.865 | 801,210 |
| 2025-01-16 | 8.520 | 8.700 | 8.350 | 8.550 | 0.855 | 947,510 |
| 2025-01-15 | 8.460 | 8.850 | 8.460 | 8.710 | 0.871 | 4,232,720 |
| 2025-01-14 | 8.080 | 8.500 | 8.000 | 8.330 | 0.833 | 5,974,330 |
| 2025-01-13 | 7.780 | 8.070 | 7.610 | 7.980 | 0.798 | 1,465,890 |
| 2025-01-10 | 8.500 | 8.500 | 7.570 | 7.900 | 0.790 | 1,498,490 |
| 2025-01-09 | 7.320 | 7.860 | 7.320 | 7.550 | 0.755 | 152,150 |
| 2025-01-08 | 8.300 | 8.300 | 7.840 | 7.890 | 0.789 | 73,490 |
| 2025-01-07 | 7.550 | 8.020 | 7.500 | 7.940 | 0.794 | 764,560 |
| 2025-01-06 | 7.910 | 8.000 | 7.710 | 7.900 | 0.790 | 503,010 |
| 2025-01-03 | 8.010 | 8.250 | 7.820 | 7.850 | 0.785 | 796,860 |
| 2025-01-02 | 8.280 | 8.590 | 8.010 | 8.100 | 0.810 | 4,787,990 |
| 2025-01-01 | 7.800 | 8.550 | 7.700 | 8.180 | 0.818 | 2,517,020 |
| 2024-12-31 | 7.700 | 7.990 | 7.660 | 7.800 | 0.780 | 1,511,610 |
| 2024-12-30 | 7.600 | 7.870 | 7.600 | 7.790 | 0.779 | 617,090 |
| 2024-12-27 | 7.820 | 8.110 | 7.000 | 7.600 | 0.760 | 2,015,130 |
| 2024-12-26 | 8.380 | 8.380 | 7.830 | 7.890 | 0.789 | 519,030 |
| 2024-12-24 | 8.270 | 8.300 | 8.120 | 8.140 | 0.814 | 613,420 |
| 2024-12-23 | 8.650 | 8.650 | 8.070 | 8.360 | 0.836 | 1,582,900 |
| 2024-12-20 | 8.280 | 9.000 | 8.200 | 8.530 | 0.853 | 1,507,320 |
| 2024-12-19 | 8.600 | 8.790 | 8.200 | 8.210 | 0.821 | 1,942,150 |
| 2024-12-18 | 8.440 | 9.260 | 8.020 | 8.630 | 0.863 | 6,266,460 |
| 2024-12-17 | 8.200 | 8.630 | 8.200 | 8.260 | 0.826 | 1,522,570 |
| 2024-12-16 | 8.200 | 8.900 | 8.200 | 8.520 | 0.852 | 2,231,520 |
| 2024-12-13 | 8.460 | 8.590 | 8.060 | 8.410 | 0.841 | 3,167,560 |
| 2024-12-12 | 8.420 | 8.800 | 8.000 | 8.070 | 0.807 | 2,731,620 |
| 2024-12-11 | 8.500 | 8.800 | 8.220 | 8.420 | 0.842 | 1,883,890 |
| 2024-12-10 | 9.480 | 9.480 | 8.480 | 8.480 | 0.848 | 4,081,670 |
| 2024-12-09 | 10.150 | 10.350 | 9.310 | 9.480 | 0.948 | 6,863,830 |
| 2024-12-06 | 9.730 | 9.730 | 9.120 | 9.730 | 0.973 | 32,265,870 |
| 2024-12-05 | 8.730 | 8.730 | 8.730 | 8.730 | 0.873 | 10,790,400 |
| 2024-12-04 | 7.730 | 7.730 | 7.730 | 7.730 | 0.773 | 6,223,270 |
| 2024-12-03 | 6.300 | 7.000 | 6.300 | 6.730 | 0.673 | 4,307,510 |
| 2024-12-02 | 6.100 | 6.270 | 6.100 | 6.250 | 0.625 | 845,240 |
| 2024-11-29 | 5.900 | 6.150 | 5.900 | 6.050 | 0.605 | 238,350 |
| 2024-11-28 | 5.780 | 6.070 | 5.780 | 6.000 | 0.600 | 105,080 |
| 2024-11-27 | 5.770 | 6.200 | 5.770 | 6.170 | 0.617 | 34,700 |
| 2024-11-26 | 6.100 | 6.500 | 5.760 | 5.990 | 0.599 | 903,950 |
| 2024-11-25 | 6.000 | 6.000 | 5.900 | 6.000 | 0.600 | 79,020 |
| 2024-11-22 | 6.180 | 6.180 | 5.830 | 6.010 | 0.601 | 450 |
| 2024-11-21 | 6.040 | 6.040 | 5.940 | 6.010 | 0.601 | 634,800 |
| 2024-11-20 | 6.210 | 6.210 | 5.910 | 6.000 | 0.600 | 339,570 |
| 2024-11-19 | 6.010 | 6.190 | 6.010 | 6.180 | 0.618 | 23,660 |
| 2024-11-18 | 6.200 | 6.200 | 6.000 | 6.000 | 0.600 | 445,010 |
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.