Metropolitan Steel Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	10.460	10.800	10.190	10.600	10.600	241,334
2024-11-13	10.650	10.650	10.100	10.170	10.170	50,306
2024-11-12	10.400	10.650	10.100	10.450	10.450	118,469
2024-11-11	10.590	10.590	10.250	10.480	10.480	19,061
2024-11-08	10.400	10.830	10.210	10.560	10.560	101,260
2024-11-07	10.200	10.420	10.100	10.350	10.350	25,245
2024-11-06	10.400	10.400	10.020	10.200	10.200	224,106
2024-11-05	10.700	10.700	10.320	10.380	10.380	130,627
2024-11-04	10.840	10.840	10.450	10.530	10.530	82,768
2024-11-01	10.900	10.900	10.450	10.510	10.510	78,388
2024-10-31	10.980	10.980	10.500	10.600	10.600	62,204
2024-10-30	10.710	10.970	10.700	10.750	10.750	56,370
2024-10-29	11.200	11.200	10.740	10.750	10.750	146,366
2024-10-28	11.220	11.490	10.820	11.010	11.010	352,901
2024-10-25	12.100	12.250	11.100	11.220	11.220	647,789
2024-10-24	12.120	12.500	11.500	12.070	12.070	969,282
2024-10-23	12.440	13.490	12.440	12.480	12.480	7,084,886
2024-10-22	14.580	14.900	13.820	13.820	13.820	2,998,061
2024-10-21	17.050	18.770	15.350	15.350	15.350	2,676,393
2024-10-18	17.060	17.060	15.350	17.060	17.060	1,414,655
2024-10-17	15.510	15.510	15.510	15.510	15.510	288,861
2024-10-16	13.800	14.100	12.150	14.100	14.100	2,078,362
2024-10-15	11.510	12.990	11.510	12.820	12.820	4,513
2024-10-14	12.990	12.990	12.010	12.450	12.450	44
2024-10-11	13.000	13.070	12.450	12.450	12.450	29
2024-10-10	12.980	12.980	12.450	12.450	12.450	1
2024-10-09	12.000	12.990	12.000	12.450	12.450	801
2024-10-08	13.390	13.390	12.000	12.990	12.990	912
2024-10-07	13.300	13.300	12.240	12.240	12.240	5
2024-10-04	12.980	12.980	12.240	12.240	12.240	201
2024-10-03	12.010	12.730	12.010	12.240	12.240	4,701
2024-10-02	12.220	13.000	12.000	12.620	12.620	1,636
2024-10-01	12.660	12.660	11.670	12.660	12.660	203
2024-09-30	12.980	12.980	12.010	12.660	12.660	711
2024-09-27	12.550	12.550	12.000	12.000	12.000	999
2024-09-26	12.550	12.550	12.550	12.550	12.550	500
2024-09-25	13.000	13.700	12.600	12.920	12.920	1,221
2024-09-23	13.000	13.000	12.700	12.990	12.990	512
2024-09-20	13.010	13.010	12.600	12.700	12.700	10,000
2024-09-19	14.010	14.250	14.000	14.000	14.000	1,322
2024-09-18	16.100	16.250	14.200	14.500	14.500	24,070
2024-09-16	15.450	16.500	13.910	15.780	15.780	21,268
2024-09-13	13.500	15.640	13.500	15.450	15.450	52,475
2024-09-12	13.000	14.300	12.980	14.220	14.220	14,653
2024-09-11	13.990	13.990	12.200	13.000	13.000	42,217
2024-09-10	13.000	13.000	12.990	12.990	12.990	36,320
2024-09-09	12.360	13.500	12.360	13.500	13.500	2
2024-09-06	13.490	13.500	12.100	13.500	13.500	2,001
2024-09-05	12.860	13.000	11.610	13.000	13.000	6,053
2024-09-04	12.750	12.750	11.600	12.060	12.060	2,431
2024-09-03	12.520	12.520	12.000	12.000	12.000	2,524
2024-09-02	12.990	12.990	12.550	12.550	12.550	4,035
2024-08-30	12.990	13.000	12.990	13.000	13.000	30,020
2024-08-29	12.580	12.990	12.250	12.450	12.450	6,003
2024-08-28	14.400	14.400	12.550	12.580	12.580	39,876
2024-08-27	13.840	13.840	12.300	13.120	13.120	33
2024-08-26	12.010	13.900	12.010	13.120	13.120	86
2024-08-23	13.490	13.750	12.650	13.120	13.120	13,035
2024-08-22	12.500	12.500	12.500	12.500	12.500	1
2024-08-21	11.670	12.970	11.670	12.500	12.500	304

← NewerPage 9 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.