Metropolitan Steel Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 13.500 | 13.730 | 13.310 | 13.650 | 13.650 | 39,212 |
| 2025-08-06 | 13.090 | 13.630 | 13.090 | 13.570 | 13.570 | 29,127 |
| 2025-08-05 | 13.070 | 13.680 | 13.070 | 13.480 | 13.480 | 57,262 |
| 2025-08-04 | 13.100 | 13.800 | 13.100 | 13.600 | 13.600 | 97,028 |
| 2025-08-01 | 13.010 | 13.990 | 12.310 | 13.510 | 13.510 | 168,952 |
| 2025-07-31 | 14.000 | 14.150 | 13.250 | 13.300 | 13.300 | 104,717 |
| 2025-07-30 | 14.150 | 14.150 | 13.500 | 13.620 | 13.620 | 89,666 |
| 2025-07-29 | 14.400 | 14.450 | 13.800 | 13.900 | 13.900 | 142,451 |
| 2025-07-28 | 14.500 | 14.600 | 14.000 | 14.050 | 14.050 | 222,858 |
| 2025-07-25 | 14.800 | 14.800 | 13.400 | 13.940 | 13.940 | 113,011 |
| 2025-07-24 | 14.550 | 14.550 | 13.620 | 13.750 | 13.750 | 151,072 |
| 2025-07-23 | 15.100 | 15.100 | 13.630 | 14.370 | 14.370 | 130,731 |
| 2025-07-22 | 14.300 | 15.150 | 13.750 | 15.000 | 15.000 | 306,190 |
| 2025-07-21 | 15.650 | 15.650 | 14.210 | 14.470 | 14.470 | 266,054 |
| 2025-07-18 | 16.170 | 16.400 | 15.400 | 15.770 | 15.770 | 207,266 |
| 2025-07-17 | 16.760 | 16.970 | 15.500 | 16.070 | 16.070 | 470,073 |
| 2025-07-16 | 17.110 | 17.300 | 16.250 | 16.710 | 16.710 | 685,163 |
| 2025-07-15 | 19.750 | 19.750 | 17.370 | 17.430 | 17.430 | 2,397,276 |
| 2025-07-14 | 18.900 | 19.330 | 17.990 | 19.300 | 19.300 | 5,649,314 |
| 2025-07-11 | 17.130 | 17.800 | 16.830 | 17.570 | 17.570 | 1,108,528 |
| 2025-07-10 | 17.290 | 17.800 | 16.800 | 17.060 | 17.060 | 1,623,980 |
| 2025-07-09 | 17.110 | 17.400 | 16.310 | 16.990 | 16.990 | 787,879 |
| 2025-07-08 | 18.370 | 18.370 | 16.910 | 17.070 | 17.070 | 475,480 |
| 2025-07-07 | 17.750 | 18.500 | 16.010 | 17.970 | 17.970 | 4,298,491 |
| 2025-07-04 | 17.700 | 18.320 | 15.500 | 17.040 | 17.040 | 1,279,945 |
| 2025-07-03 | 15.950 | 16.650 | 15.900 | 16.650 | 16.650 | 1,110,172 |
| 2025-07-02 | 14.000 | 15.140 | 14.000 | 15.140 | 15.140 | 3,084,885 |
| 2025-07-01 | 13.380 | 13.830 | 11.720 | 13.760 | 13.760 | 3,086,277 |
| 2025-06-30 | 12.570 | 12.570 | 11.400 | 12.570 | 12.570 | 953,420 |
| 2025-06-27 | 10.770 | 11.430 | 10.590 | 11.430 | 11.430 | 388,134 |
| 2025-06-26 | 10.590 | 10.590 | 10.030 | 10.390 | 10.390 | 25,218 |
| 2025-06-25 | 10.650 | 10.650 | 10.200 | 10.300 | 10.300 | 19,515 |
| 2025-06-24 | 10.450 | 10.680 | 9.900 | 10.180 | 10.180 | 20,656 |
| 2025-06-23 | 10.110 | 10.650 | 9.500 | 10.000 | 10.000 | 74,685 |
| 2025-06-20 | 10.680 | 10.700 | 10.110 | 10.250 | 10.250 | 31,779 |
| 2025-06-19 | 10.450 | 10.750 | 10.160 | 10.250 | 10.250 | 228,157 |
| 2025-06-18 | 10.000 | 10.800 | 9.900 | 10.290 | 10.290 | 154,801 |
| 2025-06-17 | 10.250 | 10.250 | 9.900 | 10.100 | 10.100 | 20,554 |
| 2025-06-16 | 10.350 | 10.500 | 9.800 | 10.010 | 10.010 | 49,310 |
| 2025-06-13 | 9.900 | 10.240 | 9.700 | 9.860 | 9.860 | 9,035 |
| 2025-06-12 | 10.220 | 10.250 | 10.000 | 10.170 | 10.170 | 48,715 |
| 2025-06-11 | 10.000 | 10.270 | 9.300 | 10.000 | 10.000 | 103,311 |
| 2025-06-10 | 10.000 | 10.020 | 9.750 | 9.750 | 9.750 | 17,599 |
| 2025-06-05 | 9.700 | 10.000 | 9.700 | 9.900 | 9.900 | 3,825 |
| 2025-06-04 | 10.240 | 10.240 | 9.500 | 9.670 | 9.670 | 14,090 |
| 2025-06-03 | 9.990 | 9.990 | 9.510 | 9.880 | 9.880 | 10,433 |
| 2025-06-02 | 9.980 | 10.300 | 9.530 | 9.660 | 9.660 | 19,706 |
| 2025-05-30 | 9.990 | 9.990 | 9.940 | 9.980 | 9.980 | 1,212 |
| 2025-05-29 | 9.980 | 9.980 | 9.510 | 9.750 | 9.750 | 11,338 |
| 2025-05-27 | 9.300 | 9.990 | 9.110 | 9.390 | 9.390 | 15,700 |
| 2025-05-26 | 9.200 | 9.600 | 9.200 | 9.360 | 9.360 | 2,325 |
| 2025-05-23 | 9.360 | 9.800 | 9.360 | 9.700 | 9.700 | 521 |
| 2025-05-22 | 9.990 | 10.000 | 9.350 | 9.420 | 9.420 | 23,212 |
| 2025-05-21 | 9.900 | 10.240 | 9.700 | 9.720 | 9.720 | 10,883 |
| 2025-05-20 | 10.480 | 10.570 | 9.900 | 10.000 | 10.000 | 45,840 |
| 2025-05-19 | 9.500 | 10.250 | 9.210 | 10.200 | 10.200 | 172,272 |
| 2025-05-16 | 9.650 | 9.650 | 9.100 | 9.250 | 9.250 | 2,004 |
| 2025-05-15 | 9.390 | 9.390 | 9.050 | 9.370 | 9.370 | 5,578 |
| 2025-05-14 | 9.200 | 9.370 | 8.630 | 9.130 | 9.130 | 1,687 |
| 2025-05-13 | 9.350 | 9.350 | 8.650 | 8.860 | 8.860 | 3,200 |
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.