Beco Steel Limited (PSX:BECO)
Pakistan · Delayed Price · Currency is PKR 19.46
-0.74 (-3.66%)
At close: Aug 1, 2025
Beco Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.49 | 20.49 | 19.30 | 19.46 | 19.46 | -3.66% | 825,777 |
| Jul 31, 2025 | 20.30 | 21.00 | 19.92 | 20.20 | 20.20 | 0.40% | 1,230,845 |
| Jul 30, 2025 | 20.59 | 20.80 | 19.55 | 20.12 | 20.12 | -2.28% | 1,019,027 |
| Jul 29, 2025 | 21.63 | 21.63 | 20.27 | 20.59 | 20.59 | -3.79% | 1,288,509 |
| Jul 28, 2025 | 22.00 | 22.50 | 21.25 | 21.40 | 21.40 | -2.90% | 1,602,914 |
| Jul 25, 2025 | 21.21 | 22.49 | 21.06 | 22.04 | 22.04 | 3.96% | 2,376,580 |
| Jul 24, 2025 | 22.30 | 22.66 | 21.06 | 21.20 | 21.20 | -5.10% | 2,051,219 |
| Jul 23, 2025 | 23.35 | 23.79 | 22.12 | 22.34 | 22.34 | -0.98% | 8,505,083 |
| Jul 22, 2025 | 20.49 | 22.56 | 19.50 | 22.56 | 22.56 | 10.00% | 6,524,641 |
| Jul 21, 2025 | 20.98 | 21.25 | 20.25 | 20.51 | 20.51 | -2.24% | 867,403 |
| Jul 18, 2025 | 21.79 | 22.49 | 20.00 | 20.98 | 20.98 | -2.74% | 3,811,518 |
| Jul 17, 2025 | 23.68 | 23.70 | 21.35 | 21.57 | 21.57 | -8.95% | 4,130,427 |
| Jul 16, 2025 | 21.00 | 23.73 | 20.20 | 23.69 | 23.69 | 9.83% | 11,586,640 |
| Jul 15, 2025 | 24.00 | 24.00 | 21.57 | 21.57 | 21.57 | -10.01% | 7,461,089 |
| Jul 14, 2025 | 24.25 | 24.80 | 23.40 | 23.97 | 23.97 | -7.81% | 11,330,500 |
| Jul 11, 2025 | 30.40 | 30.94 | 26.00 | 26.00 | 26.00 | -10.00% | 10,299,860 |
| Jul 10, 2025 | 26.50 | 28.89 | 26.48 | 28.89 | 28.89 | 10.02% | 12,608,510 |
| Jul 9, 2025 | 25.55 | 27.50 | 24.60 | 26.26 | 26.26 | -0.76% | 4,611,221 |
| Jul 8, 2025 | 30.74 | 30.74 | 26.33 | 26.46 | 26.46 | -9.54% | 13,802,900 |
| Jul 7, 2025 | 28.00 | 29.25 | 27.83 | 29.25 | 29.25 | 10.00% | 2,004,064 |
| Jul 4, 2025 | 26.00 | 26.59 | 22.00 | 26.59 | 26.59 | 10.01% | 7,489,567 |
| Jul 3, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 10.01% | 4,178,717 |
| Jul 2, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 10.02% | 945,102 |
| Jul 1, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 10.03% | 1,839,497 |
| Jun 30, 2025 | 18.15 | 18.15 | 17.89 | 18.15 | 18.15 | 10.00% | 5,426,108 |
| Jun 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 10.00% | 589,510 |
| Jun 26, 2025 | 14.98 | 15.00 | 14.65 | 15.00 | 15.00 | 9.97% | 1,807,335 |
| Jun 25, 2025 | 12.67 | 13.64 | 12.67 | 13.64 | 13.64 | 10.00% | 1,595,340 |
| Jun 24, 2025 | 11.99 | 12.40 | 11.99 | 12.40 | 12.40 | 10.03% | 614,063 |
| Jun 23, 2025 | 11.50 | 12.19 | 11.20 | 11.27 | 11.27 | -5.61% | 518,445 |
| Jun 20, 2025 | 12.60 | 12.80 | 11.50 | 11.94 | 11.94 | -5.24% | 578,856 |
| Jun 19, 2025 | 13.47 | 13.88 | 12.45 | 12.60 | 12.60 | -0.32% | 1,727,723 |
| Jun 18, 2025 | 13.55 | 13.73 | 12.50 | 12.64 | 12.64 | -6.78% | 1,009,610 |
| Jun 17, 2025 | 14.01 | 14.10 | 13.50 | 13.56 | 13.56 | -3.21% | 828,922 |
| Jun 16, 2025 | 15.40 | 15.40 | 13.11 | 14.01 | 14.01 | -2.78% | 4,665,898 |
| Jun 13, 2025 | 13.06 | 14.41 | 12.20 | 14.41 | 14.41 | 10.00% | 2,038,072 |
| Jun 12, 2025 | 13.00 | 13.10 | 12.20 | 13.10 | 13.10 | 9.99% | 3,533,414 |
| Jun 11, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 9.97% | 1,495,568 |
| Jun 10, 2025 | 10.25 | 10.83 | 10.25 | 10.83 | 10.83 | 10.17% | 691,289 |
| Jun 5, 2025 | 10.00 | 10.00 | 9.75 | 9.83 | 9.83 | -1.60% | 213,338 |
| Jun 4, 2025 | 10.15 | 10.30 | 9.82 | 9.99 | 9.99 | -1.58% | 570,646 |
| Jun 3, 2025 | 9.94 | 10.40 | 9.63 | 10.15 | 10.15 | 2.11% | 667,157 |
| Jun 2, 2025 | 9.90 | 10.10 | 9.86 | 9.94 | 9.94 | -0.30% | 287,746 |
| May 30, 2025 | 9.90 | 10.10 | 9.65 | 9.97 | 9.97 | 1.42% | 519,551 |
| May 29, 2025 | 9.84 | 10.32 | 9.65 | 9.83 | 9.83 | 0.51% | 432,945 |
| May 27, 2025 | 9.90 | 10.20 | 9.75 | 9.78 | 9.78 | -1.41% | 226,350 |
| May 26, 2025 | 9.66 | 10.27 | 9.29 | 9.92 | 9.92 | 7.01% | 1,300,604 |
| May 23, 2025 | 9.40 | 9.40 | 9.16 | 9.27 | 9.27 | -2.32% | 146,965 |
| May 22, 2025 | 9.59 | 9.65 | 9.26 | 9.49 | 9.49 | 1.71% | 172,279 |
| May 21, 2025 | 9.35 | 9.39 | 9.03 | 9.33 | 9.33 | -0.53% | 193,731 |