Beco Steel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 6.250 | 6.250 | 5.950 | 6.140 | 0.614 | 873,660 |
| 2024-11-14 | 5.960 | 6.240 | 5.960 | 6.150 | 0.615 | 109,040 |
| 2024-11-13 | 6.000 | 6.100 | 6.000 | 6.030 | 0.603 | 20,630 |
| 2024-11-12 | 6.000 | 6.090 | 6.000 | 6.090 | 0.609 | 5,380 |
| 2024-11-11 | 6.210 | 6.210 | 6.000 | 6.200 | 0.620 | 315,940 |
| 2024-11-08 | 6.290 | 6.290 | 5.910 | 6.270 | 0.627 | 15,540 |
| 2024-11-07 | 6.010 | 6.200 | 6.000 | 6.200 | 0.620 | 874,010 |
| 2024-11-06 | 6.100 | 6.470 | 5.810 | 6.000 | 0.600 | 1,330,680 |
| 2024-11-05 | 6.200 | 6.200 | 5.850 | 6.000 | 0.600 | 706,140 |
| 2024-11-04 | 5.900 | 6.980 | 5.900 | 6.240 | 0.624 | 1,868,350 |
| 2024-11-01 | 6.090 | 6.100 | 5.700 | 6.070 | 0.607 | 99,080 |
| 2024-10-31 | 6.200 | 6.200 | 5.850 | 5.860 | 0.586 | 553,100 |
| 2024-10-30 | 5.890 | 6.540 | 5.890 | 6.000 | 0.600 | 1,594,100 |
| 2024-10-29 | 5.950 | 5.950 | 5.450 | 5.540 | 0.554 | 1,273,120 |
| 2024-10-28 | 6.490 | 6.490 | 5.750 | 5.840 | 0.584 | 304,960 |
| 2024-10-25 | 6.060 | 6.300 | 5.210 | 5.800 | 0.580 | 812,790 |
| 2024-10-24 | 6.500 | 6.600 | 6.210 | 6.210 | 0.621 | 56,300 |
| 2024-10-23 | 6.490 | 6.700 | 6.100 | 6.490 | 0.649 | 1,500,990 |
| 2024-10-22 | 6.110 | 6.500 | 6.050 | 6.490 | 0.649 | 804,000 |
| 2024-10-21 | 6.440 | 7.200 | 6.410 | 6.490 | 0.649 | 66,770 |
| 2024-10-18 | 5.970 | 6.800 | 5.970 | 6.500 | 0.650 | 973,520 |
| 2024-10-17 | 6.180 | 6.180 | 5.950 | 5.990 | 0.599 | 7,710 |
| 2024-10-16 | 5.790 | 6.490 | 5.790 | 5.910 | 0.591 | 321,160 |
| 2024-10-15 | 6.100 | 6.140 | 5.550 | 5.600 | 0.560 | 564,930 |
| 2024-10-14 | 5.910 | 6.150 | 5.800 | 5.800 | 0.580 | 62,690 |
| 2024-10-11 | 6.390 | 6.390 | 5.810 | 5.860 | 0.586 | 103,780 |
| 2024-10-10 | 6.250 | 6.380 | 6.150 | 6.160 | 0.616 | 20,340 |
| 2024-10-09 | 6.150 | 6.400 | 6.150 | 6.160 | 0.616 | 28,810 |
| 2024-10-08 | 6.100 | 6.330 | 6.100 | 6.160 | 0.616 | 3,260 |
| 2024-10-07 | 6.400 | 6.450 | 6.100 | 6.160 | 0.616 | 337,670 |
| 2024-10-04 | 6.590 | 6.700 | 6.000 | 6.560 | 0.656 | 456,020 |
| 2024-10-03 | 6.480 | 6.500 | 6.310 | 6.310 | 0.631 | 35,540 |
| 2024-10-02 | 6.110 | 6.560 | 6.110 | 6.490 | 0.649 | 52,560 |
| 2024-10-01 | 6.960 | 6.960 | 6.100 | 6.420 | 0.642 | 170,180 |
| 2024-09-30 | 6.220 | 6.310 | 6.170 | 6.310 | 0.631 | 230 |
| 2024-09-27 | 6.250 | 6.700 | 5.810 | 6.310 | 0.631 | 538,740 |
| 2024-09-26 | 6.260 | 6.740 | 6.200 | 6.200 | 0.620 | 130,020 |
| 2024-09-25 | 6.330 | 6.990 | 6.100 | 6.190 | 0.619 | 176,200 |
| 2024-09-24 | 6.250 | 7.140 | 6.250 | 6.420 | 0.642 | 1,833,490 |
| 2024-09-23 | 6.250 | 6.250 | 6.140 | 6.140 | 0.614 | 44,950 |
| 2024-09-20 | 6.200 | 6.390 | 6.090 | 6.160 | 0.616 | 5,550 |
| 2024-09-19 | 6.350 | 6.440 | 6.250 | 6.290 | 0.629 | 39,260 |
| 2024-09-18 | 6.210 | 6.600 | 6.210 | 6.480 | 0.648 | 291,470 |
| 2024-09-16 | 6.300 | 6.440 | 6.280 | 6.290 | 0.629 | 13,390 |
| 2024-09-13 | 6.750 | 6.890 | 6.400 | 6.420 | 0.642 | 569,690 |
| 2024-09-12 | 6.330 | 6.550 | 6.210 | 6.440 | 0.644 | 265,620 |
| 2024-09-11 | 6.320 | 6.540 | 6.320 | 6.480 | 0.648 | 167,030 |
| 2024-09-10 | 6.520 | 6.980 | 6.520 | 6.600 | 0.660 | 215,820 |
| 2024-09-09 | 7.200 | 7.390 | 6.550 | 6.640 | 0.664 | 532,200 |
| 2024-09-06 | 7.300 | 7.790 | 6.900 | 7.290 | 0.729 | 6,291,470 |
| 2024-09-05 | 6.150 | 6.890 | 5.910 | 6.890 | 0.689 | 3,662,150 |
| 2024-09-04 | 5.800 | 6.040 | 5.800 | 5.890 | 0.589 | 623,120 |
| 2024-09-03 | 5.610 | 5.710 | 5.600 | 5.600 | 0.560 | 161,060 |
| 2024-09-02 | 5.720 | 5.800 | 5.700 | 5.700 | 0.570 | 97,030 |
| 2024-08-30 | 6.000 | 6.000 | 5.800 | 5.820 | 0.582 | 625,090 |
| 2024-08-29 | 6.170 | 6.170 | 5.700 | 5.760 | 0.576 | 107,600 |
| 2024-08-28 | 5.610 | 5.700 | 5.610 | 5.700 | 0.570 | 45,090 |
| 2024-08-27 | 5.760 | 6.000 | 5.760 | 5.800 | 0.580 | 6,010 |
| 2024-08-26 | 6.250 | 6.250 | 5.650 | 5.750 | 0.575 | 61,010 |
| 2024-08-22 | 5.780 | 5.930 | 5.780 | 5.870 | 0.587 | 262,150 |
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.