Metropolitan Steel Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 14.040 | 14.040 | 13.510 | 13.790 | 13.790 | 43,000 |
| 2024-05-15 | 13.000 | 13.080 | 12.980 | 13.040 | 13.040 | 108,000 |
| 2024-05-14 | 13.000 | 13.000 | 12.080 | 12.080 | 12.080 | 6,000 |
| 2024-05-13 | 13.010 | 13.010 | 13.000 | 13.000 | 13.000 | 8,000 |
| 2024-05-10 | 13.050 | 13.200 | 13.000 | 13.000 | 13.000 | 6,000 |
| 2024-05-09 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 2,500 |
| 2024-05-08 | 13.150 | 13.150 | 13.060 | 13.060 | 13.060 | 23,500 |
| 2024-05-07 | 13.030 | 13.030 | 13.030 | 13.030 | 13.030 | 500 |
| 2024-05-06 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 2,000 |
| 2024-04-30 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 500 |
| 2024-04-29 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 500 |
| 2024-04-26 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 6,000 |
| 2024-04-25 | 14.000 | 14.100 | 14.000 | 14.000 | 14.000 | 12,000 |
| 2024-04-24 | 13.980 | 14.200 | 13.980 | 14.000 | 14.000 | 15,000 |
| 2024-04-19 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 500 |
| 2024-04-18 | 14.190 | 14.190 | 14.000 | 14.000 | 14.000 | 2,000 |
| 2024-04-17 | 14.160 | 14.160 | 14.160 | 14.160 | 14.160 | 0 |
| 2024-04-16 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 3,500 |
| 2024-04-15 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 500 |
| 2024-04-08 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 1,000 |
| 2024-03-29 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 500 |
| 2024-03-28 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 1,000 |
| 2024-03-27 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 1,000 |
| 2024-03-25 | 15.000 | 16.140 | 15.000 | 16.120 | 16.120 | 7,500 |
| 2024-03-12 | 15.020 | 15.020 | 15.020 | 15.020 | 15.020 | 500 |
| 2024-03-08 | 15.000 | 16.120 | 14.010 | 15.000 | 15.000 | 500 |
| 2024-02-29 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 500 |
| 2024-02-22 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 500 |
| 2024-02-15 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 0 |
| 2024-02-07 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 500 |
| 2024-02-01 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 500 |
| 2024-01-29 | 16.420 | 17.000 | 16.420 | 16.650 | 16.650 | 4,500 |
| 2024-01-26 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 0 |
| 2024-01-25 | 17.330 | 17.330 | 17.330 | 17.330 | 17.330 | 2,500 |
| 2024-01-24 | 18.730 | 18.740 | 18.730 | 18.740 | 18.740 | 1,000 |
| 2024-01-17 | 18.740 | 18.740 | 18.740 | 18.740 | 18.740 | 500 |
| 2024-01-16 | 18.750 | 18.750 | 18.740 | 18.740 | 18.740 | 1,500 |
| 2024-01-12 | 20.260 | 20.260 | 20.260 | 20.260 | 20.260 | 1,500 |
| 2024-01-11 | 20.260 | 20.260 | 20.260 | 20.260 | 20.260 | 3,000 |
| 2024-01-10 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 500 |
| 2024-01-05 | 20.530 | 20.530 | 20.530 | 20.530 | 20.530 | 500 |
| 2024-01-03 | 19.000 | 19.100 | 19.000 | 19.100 | 19.100 | 1,000 |
| 2024-01-02 | 20.000 | 20.000 | 19.960 | 19.960 | 19.960 | 5,000 |
| 2023-12-27 | 21.580 | 21.580 | 21.580 | 21.580 | 21.580 | 500 |
| 2023-12-26 | 20.500 | 20.500 | 20.070 | 20.070 | 20.070 | 9,000 |
| 2023-12-20 | 21.700 | 21.700 | 21.700 | 21.700 | 21.700 | 500 |
| 2023-12-18 | 23.440 | 23.440 | 23.440 | 23.440 | 23.440 | 500 |
| 2023-12-15 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 500 |
| 2023-12-13 | 23.600 | 24.000 | 23.550 | 23.850 | 23.850 | 2,500 |
| 2023-12-12 | 23.100 | 24.950 | 23.100 | 24.000 | 24.000 | 4,000 |
| 2023-12-11 | 24.000 | 24.100 | 23.000 | 24.010 | 24.010 | 14,000 |
| 2023-12-08 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 3,500 |
| 2023-12-07 | 24.300 | 24.330 | 23.330 | 24.000 | 24.000 | 26,000 |
| 2023-12-06 | 21.100 | 22.630 | 21.000 | 22.630 | 22.630 | 72,000 |
| 2023-12-05 | 21.150 | 21.150 | 20.900 | 21.050 | 21.050 | 4,000 |
| 2023-12-04 | 21.800 | 21.800 | 21.110 | 21.350 | 21.350 | 2,500 |
| 2023-12-01 | 20.700 | 21.800 | 20.300 | 21.800 | 21.800 | 23,000 |
| 2023-11-30 | 22.200 | 23.950 | 21.370 | 21.370 | 21.370 | 67,000 |
| 2023-11-29 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 17,500 |
| 2023-11-28 | 25.900 | 25.900 | 24.970 | 24.970 | 24.970 | 8,500 |
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.