Metropolitan Steel Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	24.990	25.650	22.010	22.320	22.320	593,124
2026-10-16	22.700	24.450	22.700	24.450	24.450	582,160
2026-10-15	20.700	22.230	20.420	22.230	22.230	310,906
2026-10-14	18.400	20.210	18.200	20.210	20.210	230,484
2026-10-13	18.300	18.450	18.000	18.370	18.370	29,551
2026-10-12	18.400	18.480	18.100	18.300	18.300	16,627
2026-10-09	18.990	18.990	18.000	18.570	18.570	24,393
2026-10-08	18.830	19.380	18.220	18.650	18.650	68,377
2026-10-07	19.700	19.880	18.310	19.290	19.290	35,126
2026-10-06	19.650	19.800	19.120	19.330	19.330	20,214
2026-10-05	19.500	19.610	19.120	19.480	19.480	16,649
2026-10-02	20.500	21.090	19.400	19.910	19.910	50,808
2026-10-01	21.390	21.390	20.600	20.740	20.740	22,491
2026-09-30	21.450	21.450	20.850	20.860	20.860	11,511
2026-09-29	21.900	21.900	20.700	20.810	20.810	20,215
2026-09-28	21.790	22.350	20.060	21.450	21.450	17,924
2026-09-25	21.120	22.050	21.000	21.790	21.790	9,108
2026-09-24	22.990	22.990	20.750	21.990	21.990	11,527
2026-09-23	22.890	22.890	22.110	22.490	22.490	18,361
2026-09-22	22.500	22.600	21.350	22.190	22.190	9,130
2026-09-21	22.600	22.950	21.150	21.800	21.800	10,290
2026-09-18	22.000	22.700	20.600	21.930	21.930	17,620
2026-09-17	21.360	21.800	20.300	21.080	21.080	27,139
2026-09-16	20.990	21.900	20.250	21.360	21.360	116,773
2026-09-15	20.260	20.930	20.000	20.210	20.210	30,405
2026-09-14	21.950	21.950	20.100	20.260	20.260	6,360
2026-09-11	21.000	21.740	20.000	21.030	21.030	62,539
2026-09-10	21.740	21.740	20.650	21.200	21.200	69,762
2026-09-09	22.500	22.500	21.510	21.740	21.740	15,762
2026-09-08	22.190	23.340	21.510	22.240	22.240	24,852
2026-09-07	23.000	23.500	22.500	22.540	22.540	31,165
2026-09-04	22.450	24.660	22.450	23.040	23.040	354,159
2026-09-03	23.180	23.180	22.300	22.420	22.420	20,121
2026-09-02	23.200	23.200	22.550	23.040	23.040	14,967
2026-09-01	23.800	23.800	22.510	23.280	23.280	92,480
2026-08-31	23.890	23.890	23.030	23.520	23.520	7,299
2026-08-28	23.230	23.900	23.000	23.110	23.110	21,253
2026-08-27	23.010	24.100	23.010	23.470	23.470	30,422
2026-08-25	21.800	23.500	21.610	22.790	22.790	91,805
2026-08-24	22.300	22.990	20.310	21.910	21.910	116,204
2026-08-21	23.500	23.500	22.000	22.350	22.350	112,055
2026-08-20	23.710	24.000	23.000	23.030	23.030	26,592
2026-08-19	24.400	24.600	23.500	23.710	23.710	62,216
2026-08-18	25.000	25.000	23.750	23.760	23.760	26,525
2026-08-17	25.000	25.500	24.400	24.780	24.780	55,864
2026-08-13	24.880	26.240	24.880	25.040	25.040	259,176
2026-08-12	23.290	24.870	22.550	24.560	24.560	166,989
2026-08-11	23.500	23.500	22.120	22.610	22.610	63,208
2026-08-10	23.500	23.500	23.000	23.030	23.030	34,060
2026-08-07	23.690	23.690	22.720	23.140	23.140	38,495
2026-08-06	23.150	23.900	22.700	23.280	23.280	34,266
2026-08-05	23.990	24.400	23.200	23.530	23.530	41,115
2026-08-04	23.000	24.000	22.800	23.550	23.550	51,578
2026-08-03	24.400	24.900	21.510	23.280	23.280	70,449
2026-07-31	24.900	24.900	23.000	23.250	23.250	55,150
2026-07-30	24.980	24.980	24.000	24.090	24.090	52,594
2026-07-29	24.910	25.450	23.000	24.540	24.540	249,731
2026-07-28	27.000	27.000	24.000	24.760	24.760	450,903
2026-07-27	24.650	24.650	24.650	24.650	24.650	75,240
2026-07-24	20.370	22.410	19.800	22.410	22.410	148,899

Page 1 of 14 · 786 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.