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 |
| 2026-09-18 | 4.480 | 4.500 | 4.410 | 4.440 | 4.440 | 3,081,150 |
| 2026-09-17 | 4.490 | 4.500 | 4.400 | 4.430 | 4.430 | 1,214,338 |
| 2026-09-16 | 4.400 | 4.610 | 4.350 | 4.440 | 4.440 | 2,887,727 |
| 2026-09-15 | 4.470 | 4.500 | 4.350 | 4.370 | 4.370 | 1,198,876 |
| 2026-09-14 | 4.430 | 4.500 | 4.360 | 4.370 | 4.370 | 1,824,084 |
| 2026-09-11 | 4.450 | 4.500 | 4.310 | 4.430 | 4.430 | 4,060,941 |
| 2026-09-10 | 4.550 | 4.570 | 4.500 | 4.500 | 4.500 | 3,331,755 |
| 2026-09-09 | 4.650 | 4.650 | 4.500 | 4.560 | 4.560 | 1,362,250 |
| 2026-09-08 | 4.650 | 4.690 | 4.550 | 4.600 | 4.600 | 2,884,743 |
| 2026-09-07 | 4.750 | 4.750 | 4.570 | 4.640 | 4.640 | 3,171,377 |
| 2026-09-04 | 4.900 | 4.900 | 4.600 | 4.690 | 4.690 | 4,270,632 |
| 2026-09-03 | 4.550 | 4.950 | 4.510 | 4.780 | 4.780 | 10,767,104 |
| 2026-09-02 | 4.610 | 4.680 | 4.510 | 4.540 | 4.540 | 4,813,024 |
| 2026-09-01 | 4.670 | 4.740 | 4.600 | 4.640 | 4.640 | 3,464,188 |
| 2026-08-31 | 4.780 | 4.850 | 4.650 | 4.670 | 4.670 | 5,510,579 |
| 2026-08-28 | 4.870 | 4.940 | 4.750 | 4.780 | 4.780 | 5,997,946 |
| 2026-08-27 | 5.040 | 5.040 | 4.860 | 4.880 | 4.880 | 4,814,457 |
| 2026-08-25 | 4.920 | 4.970 | 4.860 | 4.890 | 4.890 | 3,323,475 |
| 2026-08-24 | 5.000 | 5.000 | 4.890 | 4.910 | 4.910 | 5,600,636 |
| 2026-08-21 | 5.030 | 5.050 | 4.900 | 4.930 | 4.930 | 5,761,935 |
| 2026-08-20 | 5.020 | 5.060 | 4.910 | 4.920 | 4.920 | 9,232,958 |
| 2026-08-19 | 5.010 | 5.080 | 4.950 | 5.020 | 5.020 | 8,273,782 |
| 2026-08-18 | 5.180 | 5.180 | 5.010 | 5.040 | 5.040 | 13,341,833 |
| 2026-08-17 | 5.140 | 5.250 | 5.040 | 5.130 | 5.130 | 27,309,941 |
| 2026-08-13 | 5.580 | 5.640 | 4.980 | 5.110 | 5.110 | 103,802,064 |
| 2026-08-12 | 5.680 | 5.700 | 5.550 | 5.570 | 5.570 | 13,453,313 |
| 2026-08-11 | 5.250 | 5.720 | 5.210 | 5.510 | 5.510 | 24,832,348 |
| 2026-08-10 | 5.370 | 5.370 | 5.220 | 5.240 | 5.240 | 2,165,597 |
| 2026-08-07 | 5.270 | 5.390 | 5.260 | 5.290 | 5.290 | 2,304,272 |
| 2026-08-06 | 5.350 | 5.400 | 5.270 | 5.310 | 5.310 | 4,068,274 |
| 2026-08-05 | 5.280 | 5.380 | 5.220 | 5.270 | 5.270 | 1,510,265 |
| 2026-08-04 | 5.420 | 5.420 | 5.220 | 5.240 | 5.240 | 1,819,747 |
| 2026-08-03 | 5.430 | 5.430 | 5.230 | 5.300 | 5.300 | 2,977,661 |
| 2026-07-31 | 5.130 | 5.480 | 5.080 | 5.300 | 5.300 | 8,795,813 |
| 2026-07-30 | 5.150 | 5.150 | 5.050 | 5.080 | 5.080 | 1,542,952 |
| 2026-07-29 | 5.240 | 5.240 | 5.110 | 5.150 | 5.150 | 1,407,646 |
| 2026-07-28 | 5.210 | 5.270 | 5.110 | 5.170 | 5.170 | 1,907,774 |
| 2026-07-27 | 5.150 | 5.250 | 5.150 | 5.210 | 5.210 | 2,494,217 |
Page 1 of 5 · 250 trading daysOlder →
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.