Metropolitan Steel Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	26.990	26.990	26.990	26.990	26.990	500
2023-10-24	25.240	25.240	25.240	25.240	25.240	0
2023-10-13	25.490	25.490	25.490	25.490	25.490	500
2023-10-10	25.610	25.610	25.610	25.610	25.610	0
2023-10-09	25.630	25.630	25.630	25.630	25.630	0
2023-09-13	26.000	26.000	26.000	26.000	26.000	0
2023-09-08	26.490	26.490	26.490	26.490	26.490	0
2023-08-23	26.500	26.500	26.500	26.500	26.500	7,500
2023-08-21	25.000	26.480	25.000	26.480	26.480	5,000
2023-08-11	26.770	26.810	26.770	26.770	26.770	2,500
2023-08-10	28.940	28.940	28.940	28.940	28.940	0
2023-07-26	30.060	30.060	30.060	30.060	30.060	500
2023-07-24	32.500	32.500	32.500	32.500	32.500	0
2023-07-21	33.000	33.000	33.000	33.000	33.000	0
2023-07-18	33.470	33.470	33.470	33.470	33.470	0
2023-07-14	33.860	33.860	33.860	33.860	33.860	500
2023-07-05	28.000	31.500	28.000	31.500	31.500	1,500
2023-07-04	27.010	31.390	27.010	29.750	29.750	7,000
2023-07-03	27.550	29.400	27.460	29.200	29.200	11,000
2023-06-16	29.690	29.690	29.690	29.690	29.690	200,000
2023-06-15	29.690	29.690	29.690	29.690	29.690	0
2023-06-14	29.990	29.990	29.990	29.990	29.990	500
2023-06-08	28.830	28.830	28.830	28.830	28.830	500
2023-06-07	29.000	29.000	26.830	26.830	26.830	3,000
2023-06-06	29.000	29.000	29.000	29.000	29.000	100,000
2023-06-05	29.000	29.000	29.000	29.000	29.000	500
2023-06-01	29.130	29.130	29.130	29.130	29.130	500
2023-05-31	29.500	33.000	29.130	29.130	29.130	2,000
2023-05-29	30.120	31.490	30.120	31.490	31.490	3,000
2023-05-25	32.560	32.560	32.560	32.560	32.560	4,500
2023-05-08	34.750	34.750	34.750	34.750	34.750	45,500
2023-04-26	32.370	32.370	32.370	32.370	32.370	1,500
2023-04-17	34.990	35.000	34.990	34.990	34.990	31,500
2023-04-12	34.220	35.000	34.220	35.000	35.000	1,000
2023-04-06	36.990	36.990	36.990	36.990	36.990	1,000
2023-04-04	34.450	34.610	34.450	34.500	34.500	5,000
2023-03-31	32.190	32.200	32.190	32.200	32.200	31,000
2023-03-30	30.000	30.040	30.000	30.040	30.040	1,500
2023-03-29	31.500	31.500	27.390	27.950	27.950	5,500
2023-03-22	27.450	29.610	27.450	29.610	29.610	35,500
2023-03-21	27.400	27.550	27.400	27.550	27.550	10,000
2023-03-20	25.300	25.630	23.850	25.630	25.630	8,000
2023-03-17	23.850	23.850	23.850	23.850	23.850	500
2023-03-16	21.000	22.190	21.000	22.190	22.190	21,500
2023-03-13	20.310	20.650	20.310	20.650	20.650	1,000
2023-03-09	20.060	22.260	19.660	21.250	21.250	3,000
2023-03-08	20.720	20.720	20.720	20.720	20.720	500
2023-03-06	22.390	22.390	20.830	22.390	22.390	6,000
2023-03-03	19.000	21.380	19.000	20.830	20.830	46,500
2023-03-02	19.890	19.890	19.890	19.890	19.890	500
2023-02-28	23.900	23.900	21.500	21.500	21.500	1,000
2023-02-23	22.360	22.360	22.360	22.360	22.360	500
2023-02-22	20.800	20.800	20.800	20.800	20.800	500
2023-02-07	22.480	22.480	22.480	22.480	22.480	500
2023-01-17	24.300	24.300	24.300	24.300	24.300	2,500
2023-01-02	24.300	24.300	24.300	24.300	24.300	2,500
2022-12-20	24.300	24.300	24.300	24.300	24.300	500
2022-11-28	22.790	22.790	22.790	22.790	22.790	500
2022-11-23	23.450	26.990	23.450	24.630	24.630	2,500
2022-11-22	29.400	29.450	25.350	25.350	25.350	5,500

← NewerPage 12 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.