Metropolitan Steel Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	9.900	10.000	9.850	9.900	9.900	11,589
2025-02-07	10.180	10.180	9.900	9.900	9.900	12,192
2025-02-06	10.010	10.300	9.900	9.930	9.930	10,703
2025-02-04	10.240	10.320	10.030	10.170	10.170	15,143
2025-02-03	10.200	10.550	10.000	10.000	10.000	38,483
2025-01-31	10.470	10.470	10.150	10.350	10.350	16,131
2025-01-30	10.040	10.440	9.900	10.100	10.100	5,835
2025-01-29	10.110	10.220	10.000	10.040	10.040	47,000
2025-01-28	10.210	10.340	10.000	10.050	10.050	22,388
2025-01-27	10.250	10.350	10.210	10.230	10.230	15,046
2025-01-24	10.320	10.500	10.310	10.310	10.310	11,124
2025-01-23	10.340	10.400	10.200	10.390	10.390	12,508
2025-01-22	10.590	10.590	10.350	10.380	10.380	31,488
2025-01-21	10.500	10.750	10.400	10.600	10.600	24,334
2025-01-20	10.510	10.650	10.450	10.600	10.600	53,345
2025-01-17	10.500	10.580	10.440	10.510	10.510	57,671
2025-01-16	10.550	10.590	10.360	10.500	10.500	7,942
2025-01-15	10.890	10.890	10.530	10.550	10.550	49,536
2025-01-14	10.880	10.880	10.630	10.740	10.740	31,952
2025-01-13	10.700	10.880	10.530	10.680	10.680	33,574
2025-01-10	10.600	10.700	10.350	10.490	10.490	120,680
2025-01-09	10.410	10.640	10.200	10.640	10.640	23,206
2025-01-08	11.190	11.190	10.490	10.510	10.510	83,414
2025-01-07	11.020	11.380	10.510	10.900	10.900	135,374
2025-01-06	11.200	11.400	11.000	11.250	11.250	175,897
2025-01-03	12.250	12.450	11.600	11.790	11.790	191,058
2025-01-02	12.700	12.790	12.130	12.290	12.290	790,921
2025-01-01	11.200	12.130	11.030	12.130	12.130	866,197
2024-12-31	10.650	11.500	10.650	11.030	11.030	257,565
2024-12-30	10.780	10.870	10.510	10.740	10.740	246,127
2024-12-27	10.780	10.790	10.500	10.580	10.580	47,802
2024-12-26	10.950	10.990	10.500	10.630	10.630	33,532
2024-12-24	10.760	11.010	10.750	10.890	10.890	68,100
2024-12-23	10.660	10.900	10.660	10.750	10.750	14,062
2024-12-20	10.600	10.990	10.400	10.650	10.650	69,267
2024-12-19	11.100	11.350	10.500	10.710	10.710	95,915
2024-12-18	11.270	11.650	11.100	11.320	11.320	277,249
2024-12-17	11.800	11.800	11.150	11.270	11.270	56,710
2024-12-16	11.150	12.000	11.110	11.500	11.500	239,463
2024-12-13	11.550	11.550	11.010	11.330	11.330	105,816
2024-12-12	11.600	11.700	11.050	11.470	11.470	153,886
2024-12-11	10.820	11.620	10.820	11.290	11.290	264,717
2024-12-10	11.500	11.600	11.000	11.190	11.190	178,682
2024-12-09	11.710	11.950	11.120	11.370	11.370	494,950
2024-12-06	11.230	11.700	11.100	11.600	11.600	622,945
2024-12-05	11.000	11.250	10.920	10.980	10.980	182,872
2024-12-04	11.160	11.160	10.800	10.860	10.860	205,270
2024-12-03	11.400	11.430	11.000	11.020	11.020	308,773
2024-12-02	11.790	11.850	11.250	11.420	11.420	710,656
2024-11-29	10.100	10.990	10.010	10.990	10.990	1,383,922
2024-11-28	9.760	10.050	9.620	9.990	9.990	241,542
2024-11-27	9.700	10.180	9.530	9.720	9.720	106,549
2024-11-26	9.820	10.100	9.700	9.710	9.710	74,113
2024-11-25	9.980	9.990	9.900	9.960	9.960	72,971
2024-11-22	10.100	10.260	9.520	9.760	9.760	167,665
2024-11-21	10.120	10.260	10.010	10.200	10.200	19,183
2024-11-20	10.400	10.440	10.100	10.140	10.140	106,772
2024-11-19	10.350	10.490	10.300	10.340	10.340	17,359
2024-11-18	10.650	10.650	10.300	10.400	10.400	47,169
2024-11-15	10.400	10.640	10.300	10.550	10.550	44,075

← NewerPage 8 of 14 · 787 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.