Beco Steel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.250 | 4.250 | 4.150 | 4.160 | 4.160 | 1,688,957 |
| 2026-10-19 | 4.290 | 4.290 | 4.190 | 4.210 | 4.210 | 1,591,997 |
| 2026-10-16 | 4.240 | 4.370 | 4.200 | 4.290 | 4.290 | 2,395,287 |
| 2026-10-15 | 4.230 | 4.310 | 4.180 | 4.240 | 4.240 | 3,612,263 |
| 2026-10-14 | 4.260 | 4.280 | 4.140 | 4.170 | 4.170 | 4,404,924 |
| 2026-10-13 | 4.210 | 4.280 | 4.170 | 4.220 | 4.220 | 2,131,940 |
| 2026-10-12 | 4.150 | 4.290 | 4.150 | 4.210 | 4.210 | 2,546,489 |
| 2026-10-09 | 4.320 | 4.320 | 4.230 | 4.270 | 4.270 | 1,388,025 |
| 2026-10-08 | 4.310 | 4.420 | 4.300 | 4.320 | 4.320 | 3,152,146 |
| 2026-10-07 | 4.370 | 4.460 | 4.310 | 4.370 | 4.370 | 3,578,126 |
| 2026-10-06 | 4.300 | 4.380 | 4.230 | 4.320 | 4.320 | 1,520,978 |
| 2026-10-05 | 4.380 | 4.380 | 4.250 | 4.290 | 4.290 | 2,375,002 |
| 2026-10-02 | 4.410 | 4.410 | 4.320 | 4.380 | 4.380 | 1,970,955 |
| 2026-10-01 | 4.420 | 4.420 | 4.340 | 4.350 | 4.350 | 3,761,960 |
| 2026-09-30 | 4.420 | 4.420 | 4.350 | 4.370 | 4.370 | 2,236,245 |
| 2026-09-29 | 4.430 | 4.430 | 4.350 | 4.370 | 4.370 | 2,584,029 |
| 2026-09-28 | 4.420 | 4.440 | 4.380 | 4.410 | 4.410 | 2,379,298 |
| 2026-09-25 | 4.400 | 4.450 | 4.350 | 4.410 | 4.410 | 3,271,230 |
| 2026-09-24 | 4.590 | 4.590 | 4.400 | 4.410 | 4.410 | 7,630,972 |
| 2026-09-23 | 4.480 | 4.690 | 4.360 | 4.540 | 4.540 | 52,433,711 |
| 2026-09-22 | 4.460 | 4.500 | 4.380 | 4.400 | 4.400 | 5,380,740 |
| 2026-09-21 | 4.440 | 4.490 | 4.380 | 4.400 | 4.400 | 3,733,307 |
Page 1 of 1 · 22 trading days
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.