Metropolitan Steel Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.420	21.420	20.250	20.370	20.370	43,701
2026-07-22	21.990	21.990	20.100	20.880	20.880	35,038
2026-07-21	22.030	22.500	20.950	21.040	21.040	95,745
2026-07-20	23.610	24.800	21.810	22.030	22.030	301,187
2026-07-17	24.000	25.000	24.000	24.050	24.050	83,512
2026-07-16	24.000	24.800	23.350	24.180	24.180	56,122
2026-07-15	25.900	27.050	22.130	23.850	23.850	456,437
2026-07-14	26.440	26.440	23.500	24.590	24.590	48,713
2026-07-13	26.900	27.800	24.340	25.470	25.470	247,431
2026-07-10	27.980	27.980	26.800	27.040	27.040	59,978
2026-07-09	27.840	27.840	26.000	27.030	27.030	68,905
2026-07-08	28.460	28.460	26.600	27.000	27.000	46,469
2026-07-07	27.890	28.490	27.020	27.470	27.470	269,158
2026-07-06	28.450	28.450	27.810	27.890	27.890	46,049
2026-07-03	28.700	28.700	27.700	27.810	27.810	52,233
2026-07-02	28.990	28.990	28.000	28.140	28.140	76,613
2026-07-01	29.090	29.090	27.500	28.240	28.240	46,974
2026-06-30	28.980	28.980	28.040	28.250	28.250	26,785
2026-06-29	29.480	29.480	28.010	28.280	28.280	24,594
2026-06-24	29.140	29.700	28.310	28.810	28.810	70,581
2026-06-23	29.790	29.790	28.000	28.100	28.100	38,552
2026-06-22	30.000	30.000	28.010	28.310	28.310	66,152
2026-06-19	30.400	30.400	28.970	29.100	29.100	56,882
2026-06-18	29.000	30.000	29.000	29.280	29.280	84,642
2026-06-17	29.990	29.990	27.500	28.250	28.250	130,671
2026-06-16	29.500	30.690	29.450	29.610	29.610	91,558
2026-06-15	30.000	30.100	29.100	29.820	29.820	77,600
2026-06-12	29.600	30.500	28.750	28.900	28.900	55,735
2026-06-11	29.850	29.990	28.500	29.430	29.430	62,508
2026-06-10	30.510	31.790	29.010	29.850	29.850	129,987
2026-06-09	32.630	32.630	31.000	31.200	31.200	113,680
2026-06-08	31.000	32.650	30.490	31.180	31.180	666,287
2026-06-05	29.020	31.000	28.160	30.320	30.320	287,362
2026-06-04	29.780	30.000	28.850	29.210	29.210	49,979
2026-06-03	28.940	29.990	28.700	29.320	29.320	198,074
2026-06-02	28.810	29.000	27.500	28.590	28.590	191,048
2026-06-01	29.100	29.700	28.700	28.800	28.800	134,396
2026-05-29	29.900	29.950	28.610	29.520	29.520	75,003
2026-05-25	30.200	30.200	29.050	29.150	29.150	104,702
2026-05-22	30.220	31.390	29.010	29.440	29.440	315,964
2026-05-21	29.000	30.800	26.540	29.650	29.650	585,535
2026-05-20	28.880	29.750	28.000	28.270	28.270	247,931
2026-05-19	28.650	32.800	27.350	28.880	28.880	893,416
2026-05-18	36.900	36.900	30.270	30.270	30.270	1,727,201
2026-05-15	33.480	33.630	30.600	33.630	33.630	2,270,921
2026-05-14	28.980	30.570	26.000	30.570	30.570	1,209,995
2026-05-13	29.190	29.960	27.500	27.790	27.790	255,174
2026-05-12	31.490	31.490	28.800	29.190	29.190	328,814
2026-05-11	29.920	31.000	29.300	30.320	30.320	444,172
2026-05-08	29.750	31.770	27.800	29.880	29.880	1,744,854
2026-05-07	31.610	33.570	30.830	30.830	30.830	739,254
2026-05-06	35.220	37.000	34.260	34.260	34.260	3,825,942
2026-05-05	46.390	46.530	38.070	38.070	38.070	2,153,371
2026-05-04	42.300	42.300	41.650	42.300	42.300	229,325
2026-04-30	34.010	38.450	31.460	38.450	38.450	1,935,854
2026-04-29	34.950	34.950	34.950	34.950	34.950	351,508
2026-04-28	29.980	31.770	29.980	31.770	31.770	169,905
2026-04-27	27.400	28.880	27.000	28.880	28.880	665,449
2026-04-24	25.300	26.250	25.000	26.250	26.250	2,021,553
2026-04-23	23.480	23.860	20.700	23.860	23.860	599,963

← NewerPage 2 of 14 · 786 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.