Metropolitan Steel Corporation Limited (PSX:MSCL)
Pakistan · Delayed Price · Currency is PKR 13.51
+0.21 (1.58%)
At close: Aug 1, 2025
PSX:MSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.01 | 13.99 | 12.31 | 13.51 | 13.51 | 1.58% | 168,952 |
| Jul 31, 2025 | 14.00 | 14.15 | 13.25 | 13.30 | 13.30 | -2.35% | 104,717 |
| Jul 30, 2025 | 14.15 | 14.15 | 13.50 | 13.62 | 13.62 | -2.01% | 89,666 |
| Jul 29, 2025 | 14.40 | 14.45 | 13.80 | 13.90 | 13.90 | -1.07% | 142,451 |
| Jul 28, 2025 | 14.50 | 14.60 | 14.00 | 14.05 | 14.05 | 0.79% | 222,858 |
| Jul 25, 2025 | 14.80 | 14.80 | 13.40 | 13.94 | 13.94 | 1.38% | 113,011 |
| Jul 24, 2025 | 14.55 | 14.55 | 13.62 | 13.75 | 13.75 | -4.31% | 151,072 |
| Jul 23, 2025 | 15.10 | 15.10 | 13.63 | 14.37 | 14.37 | -4.20% | 130,731 |
| Jul 22, 2025 | 14.30 | 15.15 | 13.75 | 15.00 | 15.00 | 3.66% | 306,190 |
| Jul 21, 2025 | 15.65 | 15.65 | 14.21 | 14.47 | 14.47 | -8.24% | 266,054 |
| Jul 18, 2025 | 16.17 | 16.40 | 15.40 | 15.77 | 15.77 | -1.87% | 207,266 |
| Jul 17, 2025 | 16.76 | 16.97 | 15.50 | 16.07 | 16.07 | -3.83% | 470,073 |
| Jul 16, 2025 | 17.11 | 17.30 | 16.25 | 16.71 | 16.71 | -4.13% | 685,163 |
| Jul 15, 2025 | 19.75 | 19.75 | 17.37 | 17.43 | 17.43 | -9.69% | 2,397,276 |
| Jul 14, 2025 | 18.90 | 19.33 | 17.99 | 19.30 | 19.30 | 9.85% | 5,649,314 |
| Jul 11, 2025 | 17.13 | 17.80 | 16.83 | 17.57 | 17.57 | 2.99% | 1,108,528 |
| Jul 10, 2025 | 17.29 | 17.80 | 16.80 | 17.06 | 17.06 | 0.41% | 1,623,980 |
| Jul 9, 2025 | 17.11 | 17.40 | 16.31 | 16.99 | 16.99 | -0.47% | 787,879 |
| Jul 8, 2025 | 18.37 | 18.37 | 16.91 | 17.07 | 17.07 | -5.01% | 475,480 |
| Jul 7, 2025 | 17.75 | 18.50 | 16.01 | 17.97 | 17.97 | 5.46% | 4,298,491 |
| Jul 4, 2025 | 17.70 | 18.32 | 15.50 | 17.04 | 17.04 | 2.34% | 1,279,945 |
| Jul 3, 2025 | 15.95 | 16.65 | 15.90 | 16.65 | 16.65 | 9.97% | 1,110,172 |
| Jul 2, 2025 | 14.00 | 15.14 | 14.00 | 15.14 | 15.14 | 10.03% | 3,084,885 |
| Jul 1, 2025 | 13.38 | 13.83 | 11.72 | 13.76 | 13.76 | 9.47% | 3,086,277 |
| Jun 30, 2025 | 12.57 | 12.57 | 11.40 | 12.57 | 12.57 | 9.97% | 953,420 |
| Jun 27, 2025 | 10.77 | 11.43 | 10.59 | 11.43 | 11.43 | 10.01% | 388,134 |
| Jun 26, 2025 | 10.59 | 10.59 | 10.03 | 10.39 | 10.39 | 0.87% | 25,218 |
| Jun 25, 2025 | 10.65 | 10.65 | 10.20 | 10.30 | 10.30 | 1.18% | 19,515 |
| Jun 24, 2025 | 10.45 | 10.68 | 9.90 | 10.18 | 10.18 | 1.80% | 20,656 |
| Jun 23, 2025 | 10.11 | 10.65 | 9.50 | 10.00 | 10.00 | -2.44% | 74,685 |
| Jun 20, 2025 | 10.68 | 10.70 | 10.11 | 10.25 | 10.25 | - | 31,779 |
| Jun 19, 2025 | 10.45 | 10.75 | 10.16 | 10.25 | 10.25 | -0.39% | 228,157 |
| Jun 18, 2025 | 10.00 | 10.80 | 9.90 | 10.29 | 10.29 | 1.88% | 154,801 |
| Jun 17, 2025 | 10.25 | 10.25 | 9.90 | 10.10 | 10.10 | 0.90% | 20,554 |
| Jun 16, 2025 | 10.35 | 10.50 | 9.80 | 10.01 | 10.01 | 1.52% | 49,310 |
| Jun 13, 2025 | 9.90 | 10.24 | 9.70 | 9.86 | 9.86 | -3.05% | 9,035 |
| Jun 12, 2025 | 10.22 | 10.25 | 10.00 | 10.17 | 10.17 | 1.70% | 48,715 |
| Jun 11, 2025 | 10.00 | 10.27 | 9.30 | 10.00 | 10.00 | 2.56% | 103,311 |
| Jun 10, 2025 | 10.00 | 10.02 | 9.75 | 9.75 | 9.75 | -1.52% | 17,599 |
| Jun 5, 2025 | 9.70 | 10.00 | 9.70 | 9.90 | 9.90 | 2.38% | 3,825 |
| Jun 4, 2025 | 10.24 | 10.24 | 9.50 | 9.67 | 9.67 | -2.13% | 14,090 |
| Jun 3, 2025 | 9.99 | 9.99 | 9.51 | 9.88 | 9.88 | 2.28% | 10,433 |
| Jun 2, 2025 | 9.98 | 10.30 | 9.53 | 9.66 | 9.66 | -3.21% | 19,706 |
| May 30, 2025 | 9.99 | 9.99 | 9.94 | 9.98 | 9.98 | 2.36% | 1,212 |
| May 29, 2025 | 9.98 | 9.98 | 9.51 | 9.75 | 9.75 | 3.83% | 11,338 |
| May 27, 2025 | 9.30 | 9.99 | 9.11 | 9.39 | 9.39 | 0.32% | 15,700 |
| May 26, 2025 | 9.20 | 9.60 | 9.20 | 9.36 | 9.36 | -3.51% | 2,325 |
| May 23, 2025 | 9.36 | 9.80 | 9.36 | 9.70 | 9.70 | 2.97% | 521 |
| May 22, 2025 | 9.99 | 10.00 | 9.35 | 9.42 | 9.42 | -3.09% | 23,212 |
| May 21, 2025 | 9.90 | 10.24 | 9.70 | 9.72 | 9.72 | -2.80% | 10,883 |