Metropolitan Steel Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	12.600	12.600	12.500	12.500	12.500	300
2024-08-19	11.500	13.450	11.500	12.500	12.500	2,808
2024-08-16	13.490	13.490	12.630	12.700	12.700	5,218
2024-08-15	12.800	13.000	12.550	12.560	12.560	4,258
2024-08-13	13.500	13.500	12.510	12.990	12.990	19,646
2024-08-12	12.320	12.900	12.320	12.370	12.370	5,687
2024-08-09	12.060	13.250	12.050	13.240	13.240	1,892
2024-08-08	12.000	13.000	12.000	13.000	13.000	34,998
2024-08-07	12.250	12.250	11.050	12.220	12.220	3,822
2024-08-06	12.290	12.290	11.220	11.910	11.910	3,090
2024-08-05	11.020	12.100	11.020	11.660	11.660	4,619
2024-08-02	11.020	11.030	11.020	11.030	11.030	1,399
2024-07-31	11.010	11.300	11.010	11.030	11.030	1,952
2024-07-30	11.300	11.300	10.650	10.650	10.650	201
2024-07-29	11.290	11.290	10.650	10.650	10.650	100
2024-07-26	10.800	10.800	10.650	10.650	10.650	1
2024-07-25	11.150	11.150	10.650	10.650	10.650	10
2024-07-24	11.450	11.450	10.650	10.650	10.650	105
2024-07-23	12.400	12.400	10.610	10.650	10.650	8,415
2024-07-22	11.500	12.330	11.500	11.650	11.650	601
2024-07-19	11.650	11.800	11.200	11.500	11.500	11,011
2024-07-18	12.590	12.590	11.680	11.680	11.680	54
2024-07-15	11.670	11.700	11.670	11.680	11.680	594
2024-07-12	12.670	12.670	11.670	11.670	11.670	67
2024-07-11	11.750	12.450	11.500	11.670	11.670	4,712
2024-07-10	11.810	12.860	11.800	11.840	11.840	11,001
2024-07-09	12.190	13.450	11.500	12.980	12.980	27,078
2024-07-08	12.880	12.990	12.190	12.280	12.280	937
2024-07-05	12.880	12.880	12.190	12.190	12.190	1
2024-07-04	12.040	12.990	12.010	12.190	12.190	3,642
2024-07-03	13.150	13.150	11.610	12.260	12.260	2,513
2024-07-02	12.100	12.700	12.090	12.120	12.120	3,645
2024-07-01	12.300	12.300	12.300	12.300	12.300	2,030
2024-06-28	13.240	13.240	12.390	12.390	12.390	2,100
2024-06-27	12.490	12.490	12.390	12.390	12.390	100
2024-06-26	12.440	12.780	12.230	12.390	12.390	794
2024-06-25	12.020	13.600	12.010	12.980	12.980	2,058,754
2024-06-24	13.100	13.100	13.000	13.100	13.100	4,801
2024-06-21	13.190	13.190	12.990	12.990	12.990	3
2024-06-20	12.990	13.000	12.300	12.990	12.990	260
2024-06-14	12.990	12.990	12.990	12.990	12.990	200
2024-06-13	12.990	12.990	12.990	12.990	12.990	500
2024-06-12	12.990	12.990	12.230	12.250	12.250	502
2024-06-11	13.000	13.110	13.000	13.110	13.110	221
2024-06-10	13.110	13.110	13.000	13.110	13.110	515
2024-06-07	13.350	13.350	12.990	12.990	12.990	1
2024-06-06	13.450	13.450	12.320	12.990	12.990	2,102
2024-06-05	13.750	13.750	12.300	13.000	13.000	1,111
2024-06-04	12.800	13.000	12.670	12.800	12.800	1,510
2024-06-03	12.660	13.000	12.660	13.000	13.000	100
2024-05-31	12.890	13.000	12.660	13.000	13.000	2,003
2024-05-30	13.000	13.000	12.660	12.660	12.660	7,032
2024-05-29	13.000	13.000	12.600	12.660	12.660	2,729
2024-05-27	13.460	13.460	12.810	13.000	13.000	19,660
2024-05-24	13.700	13.700	12.800	12.800	12.800	40,000
2024-05-23	12.970	13.380	12.770	12.970	12.970	2,000
2024-05-22	13.400	13.570	12.800	12.970	12.970	100,000
2024-05-21	12.570	12.570	12.570	12.570	12.570	10,500
2024-05-20	14.400	14.400	13.350	13.430	13.430	6,500
2024-05-17	14.010	14.010	13.250	13.700	13.700	25,500

← NewerPage 10 of 14 · 787 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.