Metropolitan Steel Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9.100 | 9.350 | 8.690 | 9.150 | 9.150 | 7,331 |
| 2025-05-09 | 8.800 | 8.800 | 7.020 | 8.350 | 8.350 | 27,318 |
| 2025-05-08 | 8.790 | 9.500 | 7.610 | 7.950 | 7.950 | 8,384 |
| 2025-05-07 | 8.620 | 8.990 | 8.300 | 8.500 | 8.500 | 26,987 |
| 2025-05-06 | 9.010 | 9.390 | 9.010 | 9.300 | 9.300 | 6,112 |
| 2025-05-05 | 9.000 | 9.400 | 9.000 | 9.180 | 9.180 | 8,227 |
| 2025-05-02 | 9.200 | 9.400 | 9.010 | 9.010 | 9.010 | 7 |
| 2025-04-30 | 9.300 | 9.400 | 8.870 | 9.010 | 9.010 | 29,610 |
| 2025-04-29 | 9.400 | 9.400 | 9.100 | 9.100 | 9.100 | 5,131 |
| 2025-04-28 | 9.450 | 9.600 | 9.100 | 9.150 | 9.150 | 12,094 |
| 2025-04-25 | 9.550 | 9.550 | 9.250 | 9.300 | 9.300 | 8,086 |
| 2025-04-24 | 9.400 | 9.490 | 8.600 | 9.400 | 9.400 | 11,343 |
| 2025-04-23 | 9.720 | 10.250 | 9.510 | 9.520 | 9.520 | 12,312 |
| 2025-04-22 | 9.700 | 10.250 | 9.320 | 9.710 | 9.710 | 32,860 |
| 2025-04-21 | 9.700 | 9.790 | 9.340 | 9.350 | 9.350 | 8,011 |
| 2025-04-18 | 9.640 | 9.790 | 9.340 | 9.700 | 9.700 | 5,212 |
| 2025-04-17 | 9.640 | 9.640 | 9.500 | 9.500 | 9.500 | 84 |
| 2025-04-16 | 9.700 | 9.700 | 9.500 | 9.500 | 9.500 | 27,873 |
| 2025-04-15 | 9.780 | 9.780 | 9.320 | 9.610 | 9.610 | 7,050 |
| 2025-04-14 | 9.530 | 9.850 | 9.500 | 9.660 | 9.660 | 14,713 |
| 2025-04-11 | 9.770 | 9.790 | 9.770 | 9.790 | 9.790 | 1,504 |
| 2025-04-10 | 9.400 | 9.730 | 9.400 | 9.650 | 9.650 | 568 |
| 2025-04-09 | 9.400 | 9.400 | 9.280 | 9.280 | 9.280 | 4,114 |
| 2025-04-08 | 9.230 | 9.850 | 9.150 | 9.270 | 9.270 | 24,273 |
| 2025-04-07 | 9.600 | 10.940 | 9.220 | 9.660 | 9.660 | 7,249 |
| 2025-04-04 | 9.980 | 9.980 | 9.750 | 9.940 | 9.940 | 851 |
| 2025-04-03 | 9.800 | 10.000 | 9.750 | 9.790 | 9.790 | 1,511 |
| 2025-03-27 | 9.750 | 10.000 | 9.750 | 10.000 | 10.000 | 6,059 |
| 2025-03-26 | 9.880 | 9.880 | 9.860 | 9.870 | 9.870 | 1,001 |
| 2025-03-25 | 9.780 | 9.790 | 9.700 | 9.790 | 9.790 | 513 |
| 2025-03-24 | 9.970 | 9.970 | 9.500 | 9.650 | 9.650 | 27,867 |
| 2025-03-21 | 10.080 | 10.080 | 9.750 | 9.790 | 9.790 | 6,698 |
| 2025-03-20 | 9.980 | 9.990 | 9.940 | 9.950 | 9.950 | 1,071 |
| 2025-03-19 | 9.700 | 9.990 | 9.700 | 9.810 | 9.810 | 23,546 |
| 2025-03-18 | 9.710 | 9.790 | 9.500 | 9.510 | 9.510 | 19,451 |
| 2025-03-17 | 9.870 | 9.880 | 9.620 | 9.710 | 9.710 | 29,026 |
| 2025-03-14 | 9.700 | 9.800 | 9.700 | 9.790 | 9.790 | 13,461 |
| 2025-03-13 | 9.700 | 9.850 | 9.600 | 9.700 | 9.700 | 35,130 |
| 2025-03-12 | 9.890 | 9.900 | 9.700 | 9.710 | 9.710 | 6,665 |
| 2025-03-11 | 9.890 | 9.900 | 9.750 | 9.750 | 9.750 | 22,539 |
| 2025-03-10 | 9.980 | 9.980 | 9.880 | 9.900 | 9.900 | 5,040 |
| 2025-03-07 | 9.960 | 9.960 | 9.720 | 9.750 | 9.750 | 3,301 |
| 2025-03-06 | 9.820 | 9.900 | 9.800 | 9.810 | 9.810 | 1,513 |
| 2025-03-05 | 9.950 | 10.100 | 9.770 | 9.810 | 9.810 | 22,805 |
| 2025-03-04 | 10.000 | 10.090 | 9.820 | 9.910 | 9.910 | 23,975 |
| 2025-03-03 | 10.100 | 10.100 | 10.050 | 10.060 | 10.060 | 562 |
| 2025-02-28 | 10.100 | 10.260 | 9.900 | 9.970 | 9.970 | 46,915 |
| 2025-02-27 | 10.500 | 10.500 | 10.200 | 10.200 | 10.200 | 16,281 |
| 2025-02-26 | 10.360 | 10.360 | 10.050 | 10.290 | 10.290 | 41,645 |
| 2025-02-25 | 10.500 | 10.500 | 10.020 | 10.360 | 10.360 | 5,092 |
| 2025-02-24 | 10.370 | 10.370 | 10.250 | 10.300 | 10.300 | 3,111 |
| 2025-02-21 | 10.200 | 10.450 | 10.200 | 10.400 | 10.400 | 51,167 |
| 2025-02-20 | 9.980 | 10.240 | 9.980 | 10.130 | 10.130 | 62,927 |
| 2025-02-19 | 9.900 | 9.940 | 9.750 | 9.910 | 9.910 | 19,002 |
| 2025-02-18 | 9.940 | 9.950 | 9.660 | 9.800 | 9.800 | 17,079 |
| 2025-02-17 | 9.810 | 9.900 | 9.750 | 9.750 | 9.750 | 11,029 |
| 2025-02-14 | 10.000 | 10.000 | 9.800 | 9.810 | 9.810 | 82,720 |
| 2025-02-13 | 9.970 | 10.000 | 9.850 | 9.950 | 9.950 | 35,031 |
| 2025-02-12 | 9.980 | 9.980 | 9.820 | 9.850 | 9.850 | 11,545 |
| 2025-02-11 | 10.140 | 10.150 | 9.800 | 9.890 | 9.890 | 11,016 |
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.