Metropolitan Steel Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 29.400 | 29.450 | 25.350 | 25.350 | 25.350 | 5,500 |
| 2022-11-02 | 27.400 | 27.400 | 25.650 | 27.400 | 27.400 | 75,500 |
| 2022-10-10 | 25.600 | 25.650 | 25.600 | 25.650 | 25.650 | 1,000 |
| 2022-09-19 | 25.260 | 25.260 | 25.260 | 25.260 | 25.260 | 500 |
| 2022-09-15 | 25.260 | 25.260 | 25.260 | 25.260 | 25.260 | 1,000 |
| 2022-09-12 | 25.930 | 25.930 | 25.930 | 25.930 | 25.930 | 500 |
| 2022-08-29 | 26.100 | 26.250 | 26.100 | 26.180 | 26.180 | 1,000 |
| 2022-07-27 | 25.500 | 25.550 | 25.500 | 25.550 | 25.550 | 1,000 |
| 2022-06-29 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 500 |
| 2022-06-28 | 24.800 | 24.800 | 22.500 | 23.970 | 23.970 | 2,000 |
| 2022-06-27 | 23.110 | 23.110 | 23.110 | 23.110 | 23.110 | 500 |
| 2022-06-17 | 23.500 | 24.980 | 23.500 | 24.980 | 24.980 | 1,500 |
| 2022-06-15 | 24.460 | 24.460 | 24.460 | 24.460 | 24.460 | 3,000 |
| 2022-06-10 | 22.770 | 26.440 | 22.770 | 26.440 | 26.440 | 3,000 |
| 2022-05-11 | 24.000 | 25.380 | 24.000 | 25.380 | 25.380 | 1,500 |
| 2022-04-26 | 24.180 | 24.180 | 24.180 | 24.180 | 24.180 | 1,000 |
| 2022-04-25 | 22.000 | 22.500 | 22.000 | 22.500 | 22.500 | 1,500 |
| 2022-04-22 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1,000 |
| 2022-04-21 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 4,000 |
| 2022-04-20 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 5,000 |
| 2022-04-14 | 21.000 | 22.000 | 21.000 | 22.000 | 22.000 | 5,000 |
| 2022-04-11 | 21.210 | 21.930 | 21.210 | 21.930 | 21.930 | 4,000 |
| 2022-04-06 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 500 |
| 2022-03-30 | 19.030 | 19.030 | 19.030 | 19.030 | 19.030 | 500 |
| 2022-03-29 | 19.610 | 20.000 | 19.610 | 20.000 | 20.000 | 2,500 |
| 2022-03-25 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 21,500 |
| 2022-03-24 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 500 |
| 2022-03-22 | 20.210 | 20.210 | 20.200 | 20.200 | 20.200 | 2,000 |
| 2022-03-10 | 21.730 | 21.730 | 21.730 | 21.730 | 21.730 | 2,500 |
| 2022-03-04 | 23.490 | 23.490 | 23.490 | 23.490 | 23.490 | 500 |
| 2022-03-03 | 22.490 | 22.490 | 22.490 | 22.490 | 22.490 | 500 |
| 2022-03-01 | 21.530 | 21.530 | 21.530 | 21.530 | 21.530 | 500 |
| 2022-02-25 | 20.000 | 20.990 | 20.000 | 20.970 | 20.970 | 2,000 |
| 2022-02-24 | 19.000 | 20.000 | 19.000 | 19.750 | 19.750 | 8,500 |
| 2022-02-23 | 19.780 | 20.110 | 19.780 | 20.000 | 20.000 | 4,500 |
| 2022-02-22 | 19.750 | 20.440 | 19.750 | 20.260 | 20.260 | 3,500 |
| 2022-02-21 | 19.000 | 19.980 | 19.000 | 19.690 | 19.690 | 4,000 |
| 2022-02-18 | 19.020 | 19.980 | 19.020 | 19.780 | 19.780 | 2,500 |
| 2022-02-17 | 20.000 | 20.980 | 18.660 | 20.550 | 20.550 | 34,500 |
| 2022-02-16 | 22.950 | 22.950 | 20.170 | 20.170 | 20.170 | 5,000 |
| 2022-02-11 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 1,000 |
| 2022-02-07 | 22.220 | 22.260 | 22.220 | 22.260 | 22.260 | 2,000 |
| 2022-02-04 | 23.500 | 23.990 | 22.960 | 22.960 | 22.960 | 20,500 |
| 2022-01-27 | 25.110 | 25.110 | 24.250 | 24.820 | 24.820 | 1,500 |
| 2022-01-26 | 23.500 | 25.450 | 23.050 | 24.710 | 24.710 | 6,000 |
| 2022-01-24 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 500 |
| 2022-01-19 | 28.200 | 28.200 | 24.800 | 24.800 | 24.800 | 2,000 |
| 2022-01-18 | 26.890 | 26.890 | 26.000 | 26.650 | 26.650 | 2,500 |
| 2022-01-17 | 25.890 | 25.890 | 24.250 | 25.070 | 25.070 | 1,000 |
| 2022-01-14 | 24.750 | 26.300 | 24.710 | 24.710 | 24.710 | 4,000 |
| 2022-01-13 | 27.790 | 27.790 | 24.000 | 26.300 | 26.300 | 3,500 |
| 2022-01-12 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 5,000 |
| 2022-01-11 | 27.940 | 27.940 | 25.000 | 25.240 | 25.240 | 10,000 |
| 2022-01-10 | 26.890 | 26.890 | 26.890 | 26.890 | 26.890 | 500 |
| 2022-01-07 | 23.970 | 25.780 | 23.970 | 25.290 | 25.290 | 12,500 |
| 2022-01-06 | 23.500 | 24.470 | 23.500 | 23.990 | 23.990 | 1,000 |
| 2022-01-05 | 25.990 | 25.990 | 23.560 | 24.570 | 24.570 | 2,000 |
| 2022-01-04 | 22.530 | 24.900 | 22.530 | 24.900 | 24.900 | 6,500 |
| 2022-01-03 | 24.350 | 24.350 | 24.350 | 24.350 | 24.350 | 10,000 |
| 2021-12-03 | 27.820 | 27.820 | 27.820 | 27.820 | 27.820 | 12,500 |
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.