Beco Steel Limited (PSX:BECO)
Pakistan · Delayed Price · Currency is PKR 19.21
-0.55 (-2.78%)
At close: Aug 22, 2025
Beco Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.99 | 19.99 | 19.17 | 19.21 | 19.21 | -2.78% | 674,300 |
| Aug 21, 2025 | 21.01 | 21.01 | 19.60 | 19.76 | 19.76 | -5.99% | 2,569,772 |
| Aug 20, 2025 | 20.38 | 21.45 | 20.00 | 21.02 | 21.02 | 7.14% | 7,925,783 |
| Aug 19, 2025 | 17.85 | 19.62 | 17.60 | 19.62 | 19.62 | 9.98% | 2,366,945 |
| Aug 18, 2025 | 18.00 | 18.18 | 17.64 | 17.84 | 17.84 | -0.67% | 438,743 |
| Aug 15, 2025 | 18.33 | 18.33 | 17.60 | 17.96 | 17.96 | -0.11% | 293,848 |
| Aug 13, 2025 | 18.65 | 18.65 | 17.10 | 17.98 | 17.98 | -2.60% | 471,628 |
| Aug 12, 2025 | 18.39 | 18.85 | 18.20 | 18.46 | 18.46 | 0.38% | 492,227 |
| Aug 11, 2025 | 18.76 | 18.90 | 18.15 | 18.39 | 18.39 | -1.97% | 405,077 |
| Aug 8, 2025 | 19.25 | 19.25 | 18.52 | 18.76 | 18.76 | -1.32% | 648,346 |
| Aug 7, 2025 | 19.50 | 19.70 | 18.95 | 19.01 | 19.01 | -1.91% | 792,640 |
| Aug 6, 2025 | 19.00 | 19.71 | 18.83 | 19.38 | 19.38 | 3.09% | 1,496,035 |
| Aug 5, 2025 | 19.01 | 19.60 | 18.56 | 18.80 | 18.80 | -1.10% | 1,351,183 |
| Aug 4, 2025 | 19.73 | 19.90 | 18.75 | 19.01 | 19.01 | -2.31% | 1,146,185 |
| 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 |