Beco Steel Limited (PSX:BECO)
Pakistan · Delayed Price · Currency is PKR 3.880
-0.150 (-3.72%)
At close: Oct 29, 2026
Beco Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.09 | 4.09 | 3.77 | 3.88 | 3.88 | -3.72% | 6,524,205 |
| Oct 28, 2026 | 4.09 | 4.09 | 4.00 | 4.03 | 4.03 | 0.75% | 1,132,488 |
| Oct 27, 2026 | 4.09 | 4.09 | 3.99 | 4.00 | 4.00 | 1.01% | 965,561 |
| Oct 26, 2026 | 3.99 | 4.01 | 3.91 | 3.96 | 3.96 | -0.75% | 2,129,336 |
| Oct 23, 2026 | 4.08 | 4.09 | 3.95 | 3.99 | 3.99 | -2.21% | 2,641,550 |
| Oct 22, 2026 | 4.20 | 4.20 | 4.07 | 4.08 | 4.08 | -1.45% | 1,284,366 |
| Oct 21, 2026 | 4.19 | 4.20 | 4.10 | 4.14 | 4.14 | -0.48% | 869,408 |
| Oct 20, 2026 | 4.25 | 4.25 | 4.15 | 4.16 | 4.16 | -1.19% | 1,688,957 |
| Oct 19, 2026 | 4.29 | 4.29 | 4.19 | 4.21 | 4.21 | -1.86% | 1,591,997 |
| Oct 16, 2026 | 4.24 | 4.37 | 4.20 | 4.29 | 4.29 | 1.18% | 2,395,287 |
| Oct 15, 2026 | 4.23 | 4.31 | 4.18 | 4.24 | 4.24 | 1.68% | 3,612,263 |
| Oct 14, 2026 | 4.26 | 4.28 | 4.14 | 4.17 | 4.17 | -1.18% | 4,404,924 |
| Oct 13, 2026 | 4.21 | 4.28 | 4.17 | 4.22 | 4.22 | 0.24% | 2,131,940 |
| Oct 12, 2026 | 4.15 | 4.29 | 4.15 | 4.21 | 4.21 | -1.41% | 2,546,489 |
| Oct 9, 2026 | 4.32 | 4.32 | 4.23 | 4.27 | 4.27 | -1.16% | 1,388,025 |
| Oct 8, 2026 | 4.31 | 4.42 | 4.30 | 4.32 | 4.32 | -1.14% | 3,152,146 |
| Oct 7, 2026 | 4.37 | 4.46 | 4.31 | 4.37 | 4.37 | 1.16% | 3,578,126 |
| Oct 6, 2026 | 4.30 | 4.38 | 4.23 | 4.32 | 4.32 | 0.70% | 1,520,978 |
| Oct 5, 2026 | 4.38 | 4.38 | 4.25 | 4.29 | 4.29 | -2.05% | 2,375,002 |
| Oct 2, 2026 | 4.41 | 4.41 | 4.32 | 4.38 | 4.38 | 0.69% | 1,970,955 |
| Oct 1, 2026 | 4.42 | 4.42 | 4.34 | 4.35 | 4.35 | -0.46% | 3,761,960 |
| Sep 30, 2026 | 4.42 | 4.42 | 4.35 | 4.37 | 4.37 | - | 2,236,245 |
| Sep 29, 2026 | 4.43 | 4.43 | 4.35 | 4.37 | 4.37 | -0.91% | 2,584,029 |
| Sep 28, 2026 | 4.42 | 4.44 | 4.38 | 4.41 | 4.41 | - | 2,379,298 |
| Sep 25, 2026 | 4.40 | 4.45 | 4.35 | 4.41 | 4.41 | - | 3,271,230 |
| Sep 24, 2026 | 4.59 | 4.59 | 4.40 | 4.41 | 4.41 | -2.86% | 7,630,972 |
| Sep 23, 2026 | 4.48 | 4.69 | 4.36 | 4.54 | 4.54 | 3.18% | 52,433,711 |
| Sep 22, 2026 | 4.46 | 4.50 | 4.38 | 4.40 | 4.40 | - | 5,380,740 |
| Sep 21, 2026 | 4.44 | 4.49 | 4.38 | 4.40 | 4.40 | -0.90% | 3,733,307 |
| Sep 18, 2026 | 4.48 | 4.50 | 4.41 | 4.44 | 4.44 | 0.23% | 3,081,150 |
| Sep 17, 2026 | 4.49 | 4.50 | 4.40 | 4.43 | 4.43 | -0.23% | 1,214,338 |
| Sep 16, 2026 | 4.40 | 4.61 | 4.35 | 4.44 | 4.44 | 1.60% | 2,887,727 |
| Sep 15, 2026 | 4.47 | 4.50 | 4.35 | 4.37 | 4.37 | - | 1,198,876 |
| Sep 14, 2026 | 4.43 | 4.50 | 4.36 | 4.37 | 4.37 | -1.35% | 1,824,084 |
| Sep 11, 2026 | 4.45 | 4.50 | 4.31 | 4.43 | 4.43 | -1.56% | 4,060,941 |
| Sep 10, 2026 | 4.55 | 4.57 | 4.50 | 4.50 | 4.50 | -1.32% | 3,331,755 |
| Sep 9, 2026 | 4.65 | 4.65 | 4.50 | 4.56 | 4.56 | -0.87% | 1,362,250 |
| Sep 8, 2026 | 4.65 | 4.69 | 4.55 | 4.60 | 4.60 | -0.86% | 2,884,743 |
| Sep 7, 2026 | 4.75 | 4.75 | 4.57 | 4.64 | 4.64 | -1.07% | 3,171,377 |
| Sep 4, 2026 | 4.90 | 4.90 | 4.60 | 4.69 | 4.69 | -1.88% | 4,270,632 |
| Sep 3, 2026 | 4.55 | 4.95 | 4.51 | 4.78 | 4.78 | 5.29% | 10,767,100 |
| Sep 2, 2026 | 4.61 | 4.68 | 4.51 | 4.54 | 4.54 | -2.16% | 4,813,024 |
| Sep 1, 2026 | 4.67 | 4.74 | 4.60 | 4.64 | 4.64 | -0.64% | 3,464,188 |
| Aug 31, 2026 | 4.78 | 4.85 | 4.65 | 4.67 | 4.67 | -2.30% | 5,510,579 |
| Aug 28, 2026 | 4.87 | 4.94 | 4.75 | 4.78 | 4.78 | -2.05% | 5,997,946 |
| Aug 27, 2026 | 5.04 | 5.04 | 4.86 | 4.88 | 4.88 | -0.20% | 4,814,457 |
| Aug 25, 2026 | 4.92 | 4.97 | 4.86 | 4.89 | 4.89 | -0.41% | 3,323,475 |
| Aug 24, 2026 | 5.00 | 5.00 | 4.89 | 4.91 | 4.91 | -0.41% | 5,600,636 |
| Aug 21, 2026 | 5.03 | 5.05 | 4.90 | 4.93 | 4.93 | 0.20% | 5,761,935 |
| Aug 20, 2026 | 5.02 | 5.06 | 4.91 | 4.92 | 4.92 | -1.99% | 9,232,958 |