Metropolitan Steel Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	14.590	14.590	14.070	14.380	14.380	38,914
2026-01-22	14.240	14.590	13.800	14.470	14.470	37,074
2026-01-21	14.390	14.390	13.560	14.030	14.030	67,164
2026-01-20	14.390	14.500	14.010	14.290	14.290	47,590
2026-01-19	14.300	14.790	14.060	14.100	14.100	56,553
2026-01-16	14.470	14.470	13.900	14.220	14.220	31,816
2026-01-15	14.780	14.780	13.800	13.900	13.900	34,485
2026-01-14	14.990	14.990	14.130	14.410	14.410	30,063
2026-01-13	14.550	15.380	13.750	14.720	14.720	59,347
2026-01-12	14.500	15.400	14.400	14.990	14.990	122,849
2026-01-09	15.200	15.490	14.610	15.000	15.000	23,012
2026-01-08	14.790	15.450	14.520	15.190	15.190	49,943
2026-01-07	14.780	14.840	14.290	14.610	14.610	26,502
2026-01-06	14.840	14.840	14.300	14.550	14.550	31,950
2026-01-05	14.800	14.800	14.040	14.450	14.450	92,924
2026-01-02	14.150	15.200	14.150	14.500	14.500	83,156
2026-01-01	14.390	14.970	13.960	14.890	14.890	121,749
2025-12-31	14.190	14.350	14.000	14.090	14.090	32,749
2025-12-30	14.450	14.450	13.900	13.990	13.990	95,161
2025-12-29	14.000	14.440	13.860	13.900	13.900	10,143
2025-12-26	14.250	14.400	14.000	14.070	14.070	34,773
2025-12-24	14.260	14.700	14.150	14.170	14.170	18,886
2025-12-23	14.710	14.710	14.090	14.420	14.420	116,615
2025-12-22	14.790	14.890	14.210	14.510	14.510	31,668
2025-12-19	15.500	15.620	14.010	14.790	14.790	130,647
2025-12-18	16.450	16.820	15.320	15.440	15.440	1,256,123
2025-12-17	14.180	15.290	13.750	15.290	15.290	925,508
2025-12-16	14.430	14.430	13.810	13.900	13.900	2,910
2025-12-15	14.560	14.680	13.710	14.000	14.000	60,669
2025-12-12	14.340	14.390	13.720	14.200	14.200	5,319
2025-12-11	14.480	14.480	13.630	13.790	13.790	72,626
2025-12-10	14.200	14.450	13.700	14.300	14.300	55,314
2025-12-09	14.000	14.380	13.710	13.920	13.920	111,216
2025-12-08	13.990	14.700	13.510	14.010	14.010	46,110
2025-12-05	14.000	14.000	13.120	13.510	13.510	10,398
2025-12-04	14.000	14.000	13.510	13.700	13.700	1,772
2025-12-03	13.950	13.950	13.330	13.870	13.870	43,215
2025-12-02	14.090	14.090	13.310	13.810	13.810	11,752
2025-12-01	14.390	14.390	13.570	13.940	13.940	47,244
2025-11-28	14.000	14.400	13.500	13.550	13.550	18,768
2025-11-27	13.860	13.860	13.530	13.630	13.630	2,552
2025-11-26	14.000	14.000	13.100	13.690	13.690	72,165
2025-11-25	14.490	14.490	13.970	14.080	14.080	36,691
2025-11-24	14.400	14.500	14.010	14.030	14.030	40,076
2025-11-21	14.000	14.300	13.500	14.000	14.000	63,118
2025-11-20	13.260	14.350	13.260	13.990	13.990	32,146
2025-11-19	14.020	14.480	13.660	13.950	13.950	51,174
2025-11-18	14.200	14.540	13.200	14.030	14.030	157,491
2025-11-17	13.980	13.980	12.700	13.250	13.250	13,316
2025-11-14	13.880	13.880	13.200	13.710	13.710	6,170
2025-11-13	13.800	13.800	13.010	13.420	13.420	4,257
2025-11-12	13.940	13.940	13.200	13.310	13.310	8,307
2025-11-11	13.950	14.000	13.020	13.130	13.130	52,462
2025-11-10	13.500	13.990	13.150	13.880	13.880	38,580
2025-11-07	14.400	14.400	12.310	13.200	13.200	26,661
2025-11-06	14.450	14.450	13.270	13.500	13.500	34,935
2025-11-05	13.940	14.230	13.300	13.520	13.520	53,815
2025-11-04	13.950	13.950	13.070	13.480	13.480	32,460
2025-11-03	13.970	13.970	13.050	13.590	13.590	11,350
2025-10-31	13.400	13.880	12.870	13.640	13.640	8,978

← NewerPage 4 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.