Metropolitan Steel Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	23.480	23.860	20.700	23.860	23.860	599,963
2026-04-22	20.600	21.690	20.560	21.690	21.690	1,449,835
2026-04-21	18.000	19.720	17.510	19.720	19.720	740,964
2026-04-20	17.500	18.200	16.950	17.930	17.930	134,427
2026-04-17	18.000	18.000	17.280	17.600	17.600	11,519
2026-04-16	17.650	17.950	17.000	17.480	17.480	12,217
2026-04-15	18.300	18.300	17.420	17.600	17.600	25,942
2026-04-14	17.160	18.000	17.160	17.410	17.410	79,874
2026-04-13	15.500	18.240	15.500	17.130	17.130	211,717
2026-04-10	15.650	16.900	15.650	16.580	16.580	48,413
2026-04-09	16.800	17.000	16.000	16.080	16.080	56,261
2026-04-08	16.890	17.000	14.260	16.800	16.800	106,597
2026-04-07	16.900	16.900	15.310	15.580	15.580	56,304
2026-04-06	17.100	17.500	15.210	16.230	16.230	43,319
2026-04-03	15.110	16.650	14.880	16.380	16.380	60,166
2026-04-02	15.990	15.990	15.210	15.370	15.370	11,648
2026-04-01	16.630	16.630	15.000	15.970	15.970	21,556
2026-03-31	14.260	16.050	14.260	15.640	15.640	39,911
2026-03-30	16.200	16.360	15.770	15.770	15.770	36,904
2026-03-27	17.790	18.820	17.300	17.520	17.520	205,365
2026-03-26	17.130	17.130	16.250	17.130	17.130	200,949
2026-03-25	15.000	15.570	14.820	15.570	15.570	100,725
2026-03-24	13.000	15.100	13.000	14.150	14.150	349,669
2026-03-19	13.500	13.880	13.500	13.730	13.730	55
2026-03-18	13.490	13.850	13.490	13.730	13.730	1,288
2026-03-17	13.440	13.440	13.390	13.430	13.430	13,841
2026-03-16	14.730	14.740	13.500	13.510	13.510	6,603
2026-03-13	13.490	13.490	13.010	13.400	13.400	2
2026-03-12	12.500	13.500	12.500	13.400	13.400	7,053
2026-03-11	14.190	14.190	13.010	13.310	13.310	4,001
2026-03-10	13.440	13.440	12.860	13.360	13.360	6,372
2026-03-09	12.990	12.990	12.150	12.220	12.220	3,564
2026-03-06	13.500	13.500	13.490	13.500	13.500	29,756
2026-03-05	12.990	13.500	12.990	13.500	13.500	59,912
2026-03-04	13.490	13.490	12.500	12.750	12.750	40,926
2026-03-03	12.050	12.750	12.050	12.540	12.540	34,445
2026-03-02	13.060	13.070	13.060	13.060	13.060	34,998
2026-02-27	15.000	15.000	14.500	14.510	14.510	5,594
2026-02-26	14.950	15.000	14.490	14.990	14.990	19,221
2026-02-25	16.410	16.410	14.790	15.000	15.000	187,760
2026-02-24	16.370	18.770	16.100	16.430	16.430	374,735
2026-02-23	19.710	20.480	17.850	17.890	17.890	12,155
2026-02-20	21.890	21.890	19.260	19.700	19.700	24,974
2026-02-19	21.250	22.680	19.600	20.980	20.980	173,540
2026-02-18	23.040	23.150	20.860	21.620	21.620	161,773
2026-02-17	22.000	23.050	20.100	23.050	23.050	1,480,700
2026-02-16	19.500	21.310	18.500	20.950	20.950	1,099,687
2026-02-13	18.200	19.450	17.520	19.370	19.370	377,710
2026-02-12	18.900	19.240	17.300	17.680	17.680	82,667
2026-02-11	19.700	19.700	18.160	18.390	18.390	38,452
2026-02-10	19.800	19.800	18.110	19.130	19.130	1,874,420
2026-02-09	20.950	20.950	18.970	19.470	19.470	318,015
2026-02-06	20.400	20.950	19.150	20.170	20.170	387,150
2026-02-04	18.950	20.060	17.250	19.480	19.480	706,580
2026-02-03	16.600	18.240	15.690	18.240	18.240	653,482
2026-02-02	17.900	18.240	16.150	16.580	16.580	274,675
2026-01-30	15.790	16.950	15.410	16.950	16.950	820,596
2026-01-29	14.370	15.410	14.020	15.410	15.410	1,408,631
2026-01-28	14.360	14.360	13.930	14.010	14.010	11,654
2026-01-27	14.110	14.300	13.960	14.000	14.000	41,420

← NewerPage 3 of 5 · 250 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.