Metropolitan Steel Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 13.400 | 13.880 | 12.870 | 13.640 | 13.640 | 8,978 |
| 2025-10-30 | 13.470 | 13.470 | 12.800 | 12.870 | 12.870 | 38,920 |
| 2025-10-29 | 12.610 | 13.400 | 12.120 | 12.820 | 12.820 | 29,564 |
| 2025-10-28 | 14.240 | 14.240 | 13.000 | 13.070 | 13.070 | 65,598 |
| 2025-10-27 | 14.000 | 14.260 | 13.530 | 14.000 | 14.000 | 34,526 |
| 2025-10-24 | 14.690 | 14.690 | 13.980 | 14.000 | 14.000 | 40,959 |
| 2025-10-23 | 14.600 | 14.600 | 14.070 | 14.180 | 14.180 | 17,564 |
| 2025-10-22 | 14.780 | 14.780 | 13.980 | 14.010 | 14.010 | 155,564 |
| 2025-10-21 | 14.950 | 14.950 | 14.300 | 14.330 | 14.330 | 28,342 |
| 2025-10-20 | 14.490 | 14.990 | 14.210 | 14.750 | 14.750 | 26,443 |
| 2025-10-17 | 15.120 | 15.120 | 14.110 | 14.440 | 14.440 | 85,609 |
| 2025-10-16 | 14.700 | 15.790 | 14.520 | 14.880 | 14.880 | 694,106 |
| 2025-10-15 | 14.000 | 14.800 | 14.000 | 14.350 | 14.350 | 35,873 |
| 2025-10-14 | 13.980 | 14.050 | 13.650 | 14.000 | 14.000 | 61,407 |
| 2025-10-13 | 13.970 | 13.970 | 13.060 | 13.650 | 13.650 | 40,213 |
| 2025-10-10 | 14.300 | 14.300 | 13.700 | 13.970 | 13.970 | 28,182 |
| 2025-10-09 | 14.750 | 14.750 | 13.820 | 13.930 | 13.930 | 66,016 |
| 2025-10-08 | 14.860 | 14.860 | 13.910 | 14.010 | 14.010 | 54,721 |
| 2025-10-07 | 14.600 | 14.660 | 14.000 | 14.300 | 14.300 | 93,014 |
| 2025-10-06 | 14.600 | 14.880 | 14.050 | 14.140 | 14.140 | 110,237 |
| 2025-10-03 | 15.140 | 15.200 | 14.500 | 14.840 | 14.840 | 144,589 |
| 2025-10-02 | 15.000 | 15.200 | 14.700 | 14.970 | 14.970 | 98,663 |
| 2025-10-01 | 15.160 | 15.400 | 14.800 | 15.000 | 15.000 | 51,174 |
| 2025-09-30 | 15.500 | 15.500 | 15.100 | 15.160 | 15.160 | 126,278 |
| 2025-09-29 | 15.550 | 15.730 | 15.200 | 15.300 | 15.300 | 126,165 |
| 2025-09-26 | 16.120 | 16.130 | 15.200 | 15.450 | 15.450 | 208,884 |
| 2025-09-25 | 16.350 | 16.800 | 16.000 | 16.100 | 16.100 | 190,524 |
| 2025-09-24 | 16.850 | 17.200 | 16.060 | 16.430 | 16.430 | 192,488 |
| 2025-09-23 | 16.820 | 17.990 | 16.030 | 17.000 | 17.000 | 586,484 |
| 2025-09-22 | 16.810 | 19.250 | 16.810 | 16.820 | 16.820 | 2,506,710 |
| 2025-09-19 | 18.680 | 18.680 | 18.680 | 18.680 | 18.680 | 572,587 |
| 2025-09-18 | 16.980 | 16.980 | 16.980 | 16.980 | 16.980 | 554,318 |
| 2025-09-17 | 15.600 | 15.700 | 14.800 | 15.440 | 15.440 | 121,478 |
| 2025-09-16 | 15.250 | 15.500 | 14.600 | 15.250 | 15.250 | 120,105 |
| 2025-09-15 | 15.000 | 15.240 | 14.390 | 15.100 | 15.100 | 91,623 |
| 2025-09-12 | 14.890 | 15.090 | 14.610 | 14.730 | 14.730 | 79,716 |
| 2025-09-11 | 14.500 | 15.150 | 14.500 | 14.840 | 14.840 | 82,459 |
| 2025-09-10 | 14.500 | 14.780 | 14.370 | 14.500 | 14.500 | 11,045 |
| 2025-09-09 | 14.770 | 14.880 | 14.220 | 14.500 | 14.500 | 59,851 |
| 2025-09-08 | 15.010 | 15.250 | 14.400 | 14.830 | 14.830 | 34,383 |
| 2025-09-05 | 15.320 | 15.320 | 14.020 | 14.940 | 14.940 | 91,596 |
| 2025-09-04 | 15.150 | 15.940 | 15.150 | 15.280 | 15.280 | 56,716 |
| 2025-09-03 | 15.650 | 15.950 | 15.510 | 15.600 | 15.600 | 257,008 |
| 2025-09-02 | 15.000 | 16.000 | 14.750 | 15.570 | 15.570 | 674,104 |
| 2025-09-01 | 13.930 | 14.800 | 13.600 | 14.730 | 14.730 | 185,184 |
| 2025-08-29 | 13.990 | 13.990 | 13.300 | 13.600 | 13.600 | 164,636 |
| 2025-08-28 | 14.040 | 14.190 | 13.600 | 13.730 | 13.730 | 101,483 |
| 2025-08-27 | 14.250 | 14.640 | 13.900 | 14.040 | 14.040 | 108,864 |
| 2025-08-26 | 14.300 | 14.640 | 14.010 | 14.400 | 14.400 | 65,949 |
| 2025-08-25 | 14.830 | 14.990 | 14.290 | 14.330 | 14.330 | 77,679 |
| 2025-08-22 | 15.750 | 15.750 | 14.400 | 14.820 | 14.820 | 237,923 |
| 2025-08-21 | 15.660 | 16.690 | 15.050 | 15.410 | 15.410 | 784,025 |
| 2025-08-20 | 14.100 | 15.300 | 13.500 | 15.300 | 15.300 | 748,832 |
| 2025-08-19 | 13.550 | 14.490 | 13.550 | 13.910 | 13.910 | 438,048 |
| 2025-08-18 | 13.660 | 13.660 | 13.020 | 13.360 | 13.360 | 30,965 |
| 2025-08-15 | 13.660 | 13.660 | 13.000 | 13.260 | 13.260 | 158,798 |
| 2025-08-13 | 13.230 | 13.670 | 13.230 | 13.270 | 13.270 | 92,832 |
| 2025-08-12 | 13.600 | 13.740 | 13.070 | 13.420 | 13.420 | 37,253 |
| 2025-08-11 | 13.750 | 13.800 | 13.500 | 13.570 | 13.570 | 49,326 |
| 2025-08-08 | 13.650 | 13.870 | 13.400 | 13.550 | 13.550 | 69,893 |
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.