Beco Steel Limited (PSX:BECO)
Pakistan · Delayed Price · Currency is PKR 35.79
-1.16 (-3.14%)
At close: Sep 30, 2025
Beco Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 35.95 | 36.88 | 34.86 | 35.11 | 35.11 | -1.90% | 1,613,389 |
| Sep 30, 2025 | 37.00 | 37.74 | 35.00 | 35.79 | 35.79 | -3.14% | 4,284,884 |
| Sep 29, 2025 | 35.95 | 38.49 | 35.75 | 36.95 | 36.95 | 4.64% | 4,444,783 |
| Sep 26, 2025 | 34.30 | 36.70 | 33.45 | 35.31 | 35.31 | -0.59% | 5,866,256 |
| Sep 25, 2025 | 38.88 | 40.20 | 34.55 | 35.52 | 35.52 | -7.48% | 7,287,466 |
| Sep 24, 2025 | 37.49 | 38.49 | 32.56 | 38.39 | 38.39 | 9.72% | 18,614,310 |
| Sep 23, 2025 | 31.70 | 34.99 | 31.35 | 34.99 | 34.99 | 10.00% | 3,816,346 |
| Sep 22, 2025 | 29.45 | 31.81 | 27.60 | 31.81 | 31.81 | 9.99% | 11,500,130 |
| Sep 19, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 10.00% | 3,661,179 |
| Sep 18, 2025 | 24.40 | 26.29 | 24.30 | 26.29 | 26.29 | 10.00% | 8,607,864 |
| Sep 17, 2025 | 24.50 | 24.89 | 23.63 | 23.90 | 23.90 | 0.80% | 5,848,835 |
| Sep 16, 2025 | 23.95 | 24.59 | 23.11 | 23.71 | 23.71 | 0.55% | 6,062,853 |
| Sep 15, 2025 | 25.00 | 25.00 | 22.75 | 23.58 | 23.58 | -1.17% | 11,462,400 |
| Sep 12, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 10.00% | 4,975,000 |
| Sep 11, 2025 | 21.00 | 22.50 | 21.00 | 21.69 | 21.69 | 3.38% | 5,280,375 |
| Sep 10, 2025 | 21.55 | 21.55 | 20.70 | 20.98 | 20.98 | -3.32% | 3,092,992 |
| Sep 9, 2025 | 21.00 | 22.81 | 20.84 | 21.70 | 21.70 | 4.63% | 20,578,670 |
| Sep 8, 2025 | 18.95 | 20.74 | 18.95 | 20.74 | 20.74 | 10.03% | 9,017,434 |
| Sep 5, 2025 | 19.20 | 19.26 | 18.75 | 18.85 | 18.85 | -1.57% | 664,143 |
| Sep 4, 2025 | 19.25 | 19.66 | 19.05 | 19.15 | 19.15 | 0.05% | 571,668 |
| Sep 3, 2025 | 19.33 | 19.60 | 19.05 | 19.14 | 19.14 | -0.88% | 347,507 |
| Sep 2, 2025 | 20.47 | 20.62 | 19.10 | 19.31 | 19.31 | -4.22% | 2,186,163 |
| Sep 1, 2025 | 18.60 | 20.16 | 18.50 | 20.16 | 20.16 | 9.98% | 3,457,349 |
| Aug 29, 2025 | 18.44 | 18.66 | 18.20 | 18.33 | 18.33 | -0.05% | 187,418 |
| Aug 28, 2025 | 18.69 | 18.75 | 18.16 | 18.34 | 18.34 | -0.97% | 284,789 |
| Aug 27, 2025 | 18.92 | 19.25 | 18.40 | 18.52 | 18.52 | -1.12% | 712,423 |
| Aug 26, 2025 | 19.01 | 19.35 | 18.70 | 18.73 | 18.73 | -1.58% | 626,739 |
| Aug 25, 2025 | 19.22 | 19.39 | 18.80 | 19.03 | 19.03 | -0.94% | 394,897 |
| 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 |