Beco Steel Limited (PSX:BECO)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
51.68
+4.70 (10.00%)
At close: Oct 21, 2025

Beco Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202549.0051.6848.3051.6851.6810.00%5,221,462
Oct 20, 202547.0048.4045.1046.9846.981.18%6,163,192
Oct 17, 202548.5150.5044.0046.4346.43-3.13%12,403,290
Oct 16, 202545.5152.7945.5147.9347.93-3.29%16,639,240
Oct 15, 202551.1251.5049.5649.5649.56-10.01%4,558,583
Oct 14, 202565.1567.0055.0755.0755.07-10.00%10,752,370
Oct 13, 202557.0161.1956.5161.1961.199.99%6,637,237
Oct 10, 202555.6355.6351.0055.6355.6310.01%4,818,177
Oct 9, 202550.5750.5750.5750.5750.5710.01%531,662
Oct 8, 202544.0045.9744.0045.9745.9710.00%1,680,532
Oct 7, 202541.7841.7939.0041.7941.7910.00%6,523,354
Oct 6, 202538.5238.5834.7237.9937.99-1.53%1,699,295
Oct 3, 202540.0041.9937.9038.5838.58-0.10%8,477,228
Oct 2, 202535.5038.6234.7138.6238.6210.00%4,118,465
Oct 1, 202535.9536.8834.8635.1135.11-1.90%1,613,389
Sep 30, 202537.0037.7435.0035.7935.79-3.14%4,284,884
Sep 29, 202535.9538.4935.7536.9536.954.64%4,444,783
Sep 26, 202534.3036.7033.4535.3135.31-0.59%5,866,256
Sep 25, 202538.8840.2034.5535.5235.52-7.48%7,287,466
Sep 24, 202537.4938.4932.5638.3938.399.72%18,614,310
Sep 23, 202531.7034.9931.3534.9934.9910.00%3,816,346
Sep 22, 202529.4531.8127.6031.8131.819.99%11,500,130
Sep 19, 202528.9228.9228.9228.9228.9210.00%3,661,179
Sep 18, 202524.4026.2924.3026.2926.2910.00%8,607,864
Sep 17, 202524.5024.8923.6323.9023.900.80%5,848,835
Sep 16, 202523.9524.5923.1123.7123.710.55%6,062,853
Sep 15, 202525.0025.0022.7523.5823.58-1.17%11,462,400
Sep 12, 202523.8623.8623.8623.8623.8610.00%4,975,000
Sep 11, 202521.0022.5021.0021.6921.693.38%5,280,375
Sep 10, 202521.5521.5520.7020.9820.98-3.32%3,092,992
Sep 9, 202521.0022.8120.8421.7021.704.63%20,578,670
Sep 8, 202518.9520.7418.9520.7420.7410.03%9,017,434
Sep 5, 202519.2019.2618.7518.8518.85-1.57%664,143
Sep 4, 202519.2519.6619.0519.1519.150.05%571,668
Sep 3, 202519.3319.6019.0519.1419.14-0.88%347,507
Sep 2, 202520.4720.6219.1019.3119.31-4.22%2,186,163
Sep 1, 202518.6020.1618.5020.1620.169.98%3,457,349
Aug 29, 202518.4418.6618.2018.3318.33-0.05%187,418
Aug 28, 202518.6918.7518.1618.3418.34-0.97%284,789
Aug 27, 202518.9219.2518.4018.5218.52-1.12%712,423
Aug 26, 202519.0119.3518.7018.7318.73-1.58%626,739
Aug 25, 202519.2219.3918.8019.0319.03-0.94%394,897
Aug 22, 202519.9919.9919.1719.2119.21-2.78%674,300
Aug 21, 202521.0121.0119.6019.7619.76-5.99%2,569,772
Aug 20, 202520.3821.4520.0021.0221.027.14%7,925,783
Aug 19, 202517.8519.6217.6019.6219.629.98%2,366,945
Aug 18, 202518.0018.1817.6417.8417.84-0.67%438,743
Aug 15, 202518.3318.3317.6017.9617.96-0.11%293,848
Aug 13, 202518.6518.6517.1017.9817.98-2.60%471,628
Aug 12, 202518.3918.8518.2018.4618.460.38%492,227