Beco Steel Limited (PSX:BECO)
Pakistan · Delayed Price · Currency is PKR 4.920
-0.100 (-1.99%)
At close: Aug 20, 2026
Beco Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 5.01 | 5.08 | 4.95 | 5.02 | 5.02 | -0.40% | 8,273,782 |
| Aug 18, 2026 | 5.18 | 5.18 | 5.01 | 5.04 | 5.04 | -1.75% | 13,341,830 |
| Aug 17, 2026 | 5.14 | 5.25 | 5.04 | 5.13 | 5.13 | 0.39% | 27,309,940 |
| Aug 13, 2026 | 5.58 | 5.64 | 4.98 | 5.11 | 5.11 | -8.26% | 103,802,000 |
| Aug 12, 2026 | 5.68 | 5.70 | 5.55 | 5.57 | 5.57 | 1.09% | 13,453,310 |
| Aug 11, 2026 | 5.25 | 5.72 | 5.21 | 5.51 | 5.51 | 5.15% | 24,832,340 |
| Aug 10, 2026 | 5.37 | 5.37 | 5.22 | 5.24 | 5.24 | -0.95% | 2,165,597 |
| Aug 7, 2026 | 5.27 | 5.39 | 5.26 | 5.29 | 5.29 | -0.38% | 2,304,272 |
| Aug 6, 2026 | 5.35 | 5.40 | 5.27 | 5.31 | 5.31 | 0.76% | 4,068,274 |
| Aug 5, 2026 | 5.28 | 5.38 | 5.22 | 5.27 | 5.27 | 0.57% | 1,510,265 |
| Aug 4, 2026 | 5.42 | 5.42 | 5.22 | 5.24 | 5.24 | -1.13% | 1,819,747 |
| Aug 3, 2026 | 5.43 | 5.43 | 5.23 | 5.30 | 5.30 | - | 2,977,661 |
| Jul 31, 2026 | 5.13 | 5.48 | 5.08 | 5.30 | 5.30 | 4.33% | 8,795,813 |
| Jul 30, 2026 | 5.15 | 5.15 | 5.05 | 5.08 | 5.08 | -1.36% | 1,542,952 |
| Jul 29, 2026 | 5.24 | 5.24 | 5.11 | 5.15 | 5.15 | -0.39% | 1,407,646 |
| Jul 28, 2026 | 5.21 | 5.27 | 5.11 | 5.17 | 5.17 | -0.77% | 1,907,774 |
| Jul 27, 2026 | 5.15 | 5.25 | 5.15 | 5.21 | 5.21 | 2.96% | 2,494,217 |
| Jul 24, 2026 | 5.14 | 5.17 | 4.95 | 5.06 | 5.06 | -0.59% | 2,414,930 |
| Jul 23, 2026 | 5.22 | 5.22 | 5.08 | 5.09 | 5.09 | -0.78% | 4,451,190 |
| Jul 22, 2026 | 5.22 | 5.22 | 5.11 | 5.13 | 5.13 | -1.54% | 1,245,693 |
| Jul 21, 2026 | 5.25 | 5.25 | 5.16 | 5.21 | 5.21 | 0.39% | 2,254,597 |
| Jul 20, 2026 | 5.17 | 5.20 | 5.12 | 5.19 | 5.19 | -0.19% | 1,523,653 |
| Jul 17, 2026 | 5.28 | 5.28 | 5.18 | 5.20 | 5.20 | -1.33% | 1,876,550 |
| Jul 16, 2026 | 5.30 | 5.30 | 5.21 | 5.27 | 5.27 | 0.38% | 1,788,251 |
| Jul 15, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 1.35% | 3,672,356 |
| Jul 14, 2026 | 5.34 | 5.40 | 5.15 | 5.18 | 5.18 | -3.72% | 5,230,429 |
| Jul 13, 2026 | 5.34 | 5.45 | 5.34 | 5.38 | 5.38 | -0.74% | 2,173,010 |
| Jul 10, 2026 | 5.41 | 5.52 | 5.34 | 5.42 | 5.42 | 0.18% | 6,856,965 |
| Jul 9, 2026 | 5.39 | 5.48 | 5.35 | 5.41 | 5.41 | 0.37% | 3,046,531 |
| Jul 8, 2026 | 5.60 | 5.60 | 5.33 | 5.39 | 5.39 | -3.75% | 8,409,730 |
| Jul 7, 2026 | 5.61 | 5.69 | 5.58 | 5.60 | 5.60 | -0.71% | 3,210,728 |
| Jul 6, 2026 | 5.67 | 5.69 | 5.61 | 5.64 | 5.64 | -0.53% | 3,224,940 |
| Jul 3, 2026 | 5.77 | 5.83 | 5.64 | 5.67 | 5.67 | -1.05% | 6,884,074 |
| Jul 2, 2026 | 5.34 | 5.90 | 5.34 | 5.73 | 5.73 | 6.31% | 25,810,020 |
| Jul 1, 2026 | 5.41 | 5.44 | 5.34 | 5.39 | 5.39 | - | 2,394,075 |
| Jun 30, 2026 | 5.34 | 5.45 | 5.34 | 5.39 | 5.39 | 1.32% | 3,950,715 |
| Jun 29, 2026 | 5.37 | 5.46 | 5.30 | 5.32 | 5.32 | -2.03% | 4,793,477 |
| Jun 24, 2026 | 5.53 | 5.55 | 5.37 | 5.43 | 5.43 | -1.09% | 5,129,289 |
| Jun 23, 2026 | 5.50 | 5.62 | 5.48 | 5.49 | 5.49 | -0.90% | 4,215,847 |
| Jun 22, 2026 | 5.54 | 5.63 | 5.51 | 5.54 | 5.54 | 0.18% | 2,456,537 |
| Jun 19, 2026 | 5.66 | 5.69 | 5.51 | 5.53 | 5.53 | -1.78% | 4,960,605 |
| Jun 18, 2026 | 5.61 | 5.71 | 5.61 | 5.63 | 5.63 | -0.18% | 4,034,652 |
| Jun 17, 2026 | 5.71 | 5.76 | 5.60 | 5.64 | 5.64 | -1.23% | 4,180,782 |
| Jun 16, 2026 | 5.72 | 5.80 | 5.69 | 5.71 | 5.71 | - | 6,703,556 |
| Jun 15, 2026 | 5.79 | 5.87 | 5.64 | 5.71 | 5.71 | 1.60% | 5,670,782 |
| Jun 12, 2026 | 5.65 | 5.72 | 5.60 | 5.62 | 5.62 | 0.72% | 5,611,321 |
| Jun 11, 2026 | 5.61 | 5.66 | 5.55 | 5.58 | 5.58 | -1.24% | 4,843,935 |
| Jun 10, 2026 | 5.71 | 5.84 | 5.57 | 5.65 | 5.65 | -0.53% | 18,936,020 |
| Jun 9, 2026 | 5.66 | 5.83 | 5.61 | 5.68 | 5.68 | 1.61% | 8,515,476 |
| Jun 8, 2026 | 5.75 | 5.75 | 5.52 | 5.59 | 5.59 | -4.12% | 21,042,860 |