Beco Steel Limited (PSX:BECO)
Pakistan · Delayed Price · Currency is PKR 6.52
-0.06 (-0.91%)
At close: Nov 28, 2025
Beco Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.59 | 6.70 | 6.50 | 6.52 | 6.52 | -0.91% | 10,446,690 |
| Nov 27, 2025 | 6.73 | 6.74 | 6.17 | 6.58 | 6.58 | -1.79% | 25,105,510 |
| Nov 26, 2025 | 6.91 | 7.00 | 6.55 | 6.70 | 6.70 | -4.15% | 20,761,390 |
| Nov 25, 2025 | 7.00 | 7.35 | 6.93 | 6.99 | 6.99 | -0.29% | 33,960,990 |
| Nov 24, 2025 | 7.24 | 7.31 | 6.90 | 7.01 | 7.01 | -3.18% | 34,919,690 |
| Nov 21, 2025 | 7.62 | 7.62 | 7.11 | 7.24 | 7.24 | -4.86% | 30,924,350 |
| Nov 20, 2025 | 7.62 | 7.79 | 7.51 | 7.61 | 7.61 | -1.17% | 23,374,220 |
| Nov 19, 2025 | 8.18 | 8.35 | 7.57 | 7.70 | 7.70 | -5.87% | 78,672,750 |
| Nov 18, 2025 | 8.00 | 8.87 | 7.52 | 8.18 | 8.18 | 0.49% | 134,304,100 |
| Nov 17, 2025 | 7.50 | 8.14 | 7.30 | 8.14 | 8.14 | 13.99% | 107,340,000 |
| Nov 14, 2025 | 6.80 | 7.21 | 6.50 | 7.14 | 7.14 | 8.84% | 87,467,690 |
| Nov 13, 2025 | 6.80 | 6.84 | 6.31 | 6.56 | 6.56 | -2.28% | 32,320,930 |
| Nov 12, 2025 | 6.92 | 7.00 | 6.66 | 6.71 | 6.71 | -2.33% | 32,674,800 |
| Nov 11, 2025 | 6.95 | 7.24 | 6.82 | 6.87 | 6.87 | -0.45% | 94,266,660 |
| Nov 10, 2025 | 6.85 | 7.15 | 6.71 | 6.91 | 6.91 | 2.94% | 81,234,160 |
| Nov 7, 2025 | 6.90 | 7.19 | 6.60 | 6.71 | 6.71 | -3.95% | 78,259,890 |
| Nov 6, 2025 | 7.35 | 7.36 | 6.85 | 6.98 | 6.98 | -0.41% | 112,861,100 |
| Nov 5, 2025 | 6.55 | 7.13 | 6.51 | 7.01 | 7.01 | 8.16% | 131,318,100 |
| Nov 4, 2025 | 6.40 | 6.80 | 6.21 | 6.48 | 6.48 | 0.76% | 66,437,890 |
| Nov 3, 2025 | 7.02 | 7.02 | 6.15 | 6.44 | 6.44 | 0.81% | 139,099,400 |
| Oct 31, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 9.99% | 23,180,630 |
| Oct 30, 2025 | 5.28 | 5.80 | 5.21 | 5.80 | 5.80 | 10.01% | 53,157,420 |
| Oct 29, 2025 | 5.71 | 5.93 | 5.13 | 5.28 | 5.28 | -7.28% | 49,833,190 |
| Oct 28, 2025 | 6.21 | 6.57 | 5.61 | 5.69 | 5.69 | -8.48% | 111,251,000 |
| Oct 27, 2025 | 5.73 | 6.22 | 5.30 | 6.22 | 6.22 | 10.00% | 127,955,200 |
| Oct 24, 2025 | 5.13 | 5.65 | 5.10 | 5.65 | 5.65 | 10.01% | 98,615,630 |
| Oct 23, 2025 | 5.79 | 5.84 | 5.12 | 5.14 | 5.14 | -9.64% | 95,174,670 |
| Oct 22, 2025 | 5.69 | 5.69 | 5.42 | 5.69 | 5.69 | 10.00% | 34,317,600 |
| Oct 21, 2025 | 4.90 | 5.17 | 4.83 | 5.17 | 5.17 | 10.00% | 52,214,620 |
| Oct 20, 2025 | 4.70 | 4.84 | 4.51 | 4.70 | 4.70 | 1.18% | 61,631,920 |
| Oct 17, 2025 | 4.85 | 5.05 | 4.40 | 4.64 | 4.64 | -3.13% | 124,032,900 |
| Oct 16, 2025 | 4.55 | 5.28 | 4.55 | 4.79 | 4.79 | -3.29% | 166,392,400 |
| Oct 15, 2025 | 5.11 | 5.15 | 4.96 | 4.96 | 4.96 | -10.01% | 45,585,830 |
| Oct 14, 2025 | 6.52 | 6.70 | 5.51 | 5.51 | 5.51 | -10.00% | 107,523,700 |
| Oct 13, 2025 | 5.70 | 6.12 | 5.65 | 6.12 | 6.12 | 9.99% | 66,372,370 |
| Oct 10, 2025 | 5.56 | 5.56 | 5.10 | 5.56 | 5.56 | 10.01% | 48,181,770 |
| Oct 9, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 10.01% | 5,316,620 |
| Oct 8, 2025 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 10.00% | 16,805,320 |
| Oct 7, 2025 | 4.18 | 4.18 | 3.90 | 4.18 | 4.18 | 10.00% | 65,233,540 |
| Oct 6, 2025 | 3.85 | 3.86 | 3.47 | 3.80 | 3.80 | -1.53% | 16,992,950 |
| Oct 3, 2025 | 4.00 | 4.20 | 3.79 | 3.86 | 3.86 | -0.10% | 84,772,280 |
| Oct 2, 2025 | 3.55 | 3.86 | 3.47 | 3.86 | 3.86 | 10.00% | 41,184,650 |
| Oct 1, 2025 | 3.60 | 3.69 | 3.49 | 3.51 | 3.51 | -1.90% | 16,133,890 |
| Sep 30, 2025 | 3.70 | 3.77 | 3.50 | 3.58 | 3.58 | -3.14% | 42,848,840 |
| Sep 29, 2025 | 3.60 | 3.85 | 3.58 | 3.70 | 3.70 | 4.64% | 44,447,830 |
| Sep 26, 2025 | 3.43 | 3.67 | 3.35 | 3.53 | 3.53 | -0.59% | 58,662,560 |
| Sep 25, 2025 | 3.89 | 4.02 | 3.46 | 3.55 | 3.55 | -7.48% | 72,874,660 |
| Sep 24, 2025 | 3.75 | 3.85 | 3.26 | 3.84 | 3.84 | 9.72% | 186,143,100 |
| Sep 23, 2025 | 3.17 | 3.50 | 3.14 | 3.50 | 3.50 | 10.00% | 38,163,460 |
| Sep 22, 2025 | 2.95 | 3.18 | 2.76 | 3.18 | 3.18 | 9.99% | 115,001,300 |