Metropolitan Steel Corp Ltd historical data
| 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 |
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.