Beco Steel Limited (PSX:BECO)
Pakistan · Delayed Price · Currency is PKR 5.14
-0.12 (-2.28%)
At close: May 5, 2026
Beco Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 5.20 | 5.20 | 5.10 | 5.14 | 5.14 | -2.28% | 2,375,163 |
| May 4, 2026 | 5.18 | 5.42 | 5.18 | 5.26 | 5.26 | 1.54% | 3,736,563 |
| Apr 30, 2026 | 5.47 | 5.50 | 5.00 | 5.18 | 5.18 | -6.50% | 7,796,571 |
| Apr 29, 2026 | 5.65 | 5.90 | 5.52 | 5.54 | 5.54 | -2.12% | 6,769,719 |
| Apr 28, 2026 | 5.43 | 5.80 | 5.43 | 5.66 | 5.66 | -2.41% | 8,345,771 |
| Apr 27, 2026 | 5.96 | 5.96 | 5.70 | 5.80 | 5.80 | -2.36% | 5,822,819 |
| Apr 24, 2026 | 5.70 | 6.18 | 5.70 | 5.94 | 5.94 | -0.50% | 26,562,330 |
| Apr 23, 2026 | 5.75 | 6.15 | 5.75 | 5.97 | 5.97 | 6.23% | 38,993,370 |
| Apr 22, 2026 | 5.09 | 5.80 | 5.05 | 5.62 | 5.62 | 12.18% | 34,640,490 |
| Apr 21, 2026 | 5.00 | 5.12 | 5.00 | 5.01 | 5.01 | 0.40% | 4,234,608 |
| Apr 20, 2026 | 5.10 | 5.14 | 4.90 | 4.99 | 4.99 | -2.92% | 8,646,196 |
| Apr 17, 2026 | 5.14 | 5.22 | 4.90 | 5.14 | 5.14 | 4.68% | 10,419,200 |
| Apr 16, 2026 | 4.92 | 4.97 | 4.78 | 4.91 | 4.91 | 2.08% | 5,309,245 |
| Apr 15, 2026 | 4.83 | 4.93 | 4.79 | 4.81 | 4.81 | 0.63% | 4,132,366 |
| Apr 14, 2026 | 4.65 | 4.85 | 4.55 | 4.78 | 4.78 | 2.80% | 2,549,826 |
| Apr 13, 2026 | 4.55 | 4.80 | 4.55 | 4.65 | 4.65 | -4.71% | 2,137,374 |
| Apr 10, 2026 | 4.85 | 4.92 | 4.80 | 4.88 | 4.88 | 1.24% | 3,511,638 |
| Apr 9, 2026 | 5.14 | 5.14 | 4.80 | 4.82 | 4.82 | -3.02% | 6,423,015 |
| Apr 8, 2026 | 4.99 | 5.10 | 4.60 | 4.97 | 4.97 | 17.77% | 11,560,310 |
| Apr 7, 2026 | 4.23 | 4.24 | 4.14 | 4.22 | 4.22 | -0.24% | 1,310,058 |
| Apr 6, 2026 | 4.19 | 4.31 | 4.13 | 4.23 | 4.23 | 0.95% | 1,745,098 |
| Apr 3, 2026 | 4.15 | 4.29 | 4.12 | 4.19 | 4.19 | -1.41% | 1,126,727 |
| Apr 2, 2026 | 4.21 | 4.30 | 4.18 | 4.25 | 4.25 | -3.63% | 1,405,595 |
| Apr 1, 2026 | 4.25 | 4.73 | 4.25 | 4.41 | 4.41 | 5.76% | 5,781,467 |
| Mar 31, 2026 | 4.09 | 4.25 | 4.09 | 4.17 | 4.17 | 1.96% | 2,184,056 |
| Mar 30, 2026 | 4.31 | 4.39 | 4.05 | 4.09 | 4.09 | -6.83% | 2,736,163 |
| Mar 27, 2026 | 4.58 | 4.58 | 4.23 | 4.39 | 4.39 | -2.01% | 1,088,361 |
| Mar 26, 2026 | 4.70 | 4.70 | 4.45 | 4.48 | 4.48 | -3.66% | 2,629,666 |
| Mar 25, 2026 | 4.64 | 4.70 | 4.55 | 4.65 | 4.65 | 2.20% | 3,767,156 |
| Mar 24, 2026 | 4.77 | 4.89 | 4.51 | 4.55 | 4.55 | - | 3,636,958 |
| Mar 19, 2026 | 4.50 | 4.59 | 4.40 | 4.55 | 4.55 | -0.66% | 885,182 |
| Mar 18, 2026 | 4.65 | 4.80 | 4.49 | 4.58 | 4.58 | 0.66% | 2,534,508 |
| Mar 17, 2026 | 4.55 | 4.65 | 4.41 | 4.55 | 4.55 | 0.22% | 855,324 |
| Mar 16, 2026 | 4.55 | 4.75 | 4.50 | 4.54 | 4.54 | -2.78% | 1,238,946 |
| Mar 13, 2026 | 4.68 | 4.75 | 4.60 | 4.67 | 4.67 | - | 1,384,349 |
| Mar 12, 2026 | 4.88 | 4.88 | 4.60 | 4.67 | 4.67 | -1.68% | 813,936 |
| Mar 11, 2026 | 4.80 | 4.97 | 4.70 | 4.75 | 4.75 | -2.86% | 2,300,465 |
| Mar 10, 2026 | 4.51 | 5.09 | 4.51 | 4.89 | 4.89 | 11.90% | 3,774,753 |
| Mar 9, 2026 | 4.50 | 4.56 | 4.07 | 4.37 | 4.37 | -9.52% | 3,008,616 |
| Mar 6, 2026 | 5.05 | 5.05 | 4.75 | 4.83 | 4.83 | -0.82% | 1,509,180 |
| Mar 5, 2026 | 4.60 | 4.93 | 4.50 | 4.87 | 4.87 | 7.27% | 4,363,335 |
| Mar 4, 2026 | 4.69 | 4.84 | 4.40 | 4.54 | 4.54 | -2.99% | 4,561,431 |
| Mar 3, 2026 | 3.90 | 4.79 | 3.90 | 4.68 | 4.68 | 15.56% | 5,716,126 |
| Mar 2, 2026 | 4.11 | 4.45 | 4.02 | 4.05 | 4.05 | -19.32% | 7,515,219 |
| Feb 27, 2026 | 5.02 | 5.14 | 4.95 | 5.02 | 5.02 | -2.71% | 2,299,409 |
| Feb 26, 2026 | 5.05 | 5.19 | 4.91 | 5.16 | 5.16 | 2.58% | 2,374,031 |
| Feb 25, 2026 | 5.10 | 5.17 | 5.00 | 5.03 | 5.03 | -0.79% | 2,033,852 |
| Feb 24, 2026 | 5.01 | 5.13 | 4.85 | 5.07 | 5.07 | 0.80% | 3,059,946 |
| Feb 23, 2026 | 5.27 | 5.37 | 4.95 | 5.03 | 5.03 | -4.55% | 6,151,004 |
| Feb 20, 2026 | 5.65 | 5.72 | 4.81 | 5.27 | 5.27 | -7.38% | 5,317,910 |