Metropolitan Steel Corporation Limited (PSX:MSCL)
Pakistan · Delayed Price · Currency is PKR 15.57
+0.84 (5.70%)
At close: Sep 2, 2025
PSX:MSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13.99 | 13.99 | 13.30 | 13.60 | 13.60 | -0.95% | 164,636 |
| Aug 28, 2025 | 14.04 | 14.19 | 13.60 | 13.73 | 13.73 | -2.21% | 101,483 |
| Aug 27, 2025 | 14.25 | 14.64 | 13.90 | 14.04 | 14.04 | -2.50% | 108,864 |
| Aug 26, 2025 | 14.30 | 14.64 | 14.01 | 14.40 | 14.40 | 0.49% | 65,949 |
| Aug 25, 2025 | 14.83 | 14.99 | 14.29 | 14.33 | 14.33 | -3.31% | 77,679 |
| Aug 22, 2025 | 15.75 | 15.75 | 14.40 | 14.82 | 14.82 | -3.83% | 237,923 |
| Aug 21, 2025 | 15.66 | 16.69 | 15.05 | 15.41 | 15.41 | 0.72% | 784,025 |
| Aug 20, 2025 | 14.10 | 15.30 | 13.50 | 15.30 | 15.30 | 9.99% | 748,832 |
| Aug 19, 2025 | 13.55 | 14.49 | 13.55 | 13.91 | 13.91 | 4.12% | 438,048 |
| Aug 18, 2025 | 13.66 | 13.66 | 13.02 | 13.36 | 13.36 | 0.75% | 30,965 |
| Aug 15, 2025 | 13.66 | 13.66 | 13.00 | 13.26 | 13.26 | -0.08% | 158,798 |
| Aug 13, 2025 | 13.23 | 13.67 | 13.23 | 13.27 | 13.27 | -1.12% | 92,832 |
| Aug 12, 2025 | 13.60 | 13.74 | 13.07 | 13.42 | 13.42 | -1.11% | 37,253 |
| Aug 11, 2025 | 13.75 | 13.80 | 13.50 | 13.57 | 13.57 | 0.15% | 49,326 |
| Aug 8, 2025 | 13.65 | 13.87 | 13.40 | 13.55 | 13.55 | -0.73% | 69,893 |
| Aug 7, 2025 | 13.50 | 13.73 | 13.31 | 13.65 | 13.65 | 0.59% | 39,212 |
| Aug 6, 2025 | 13.09 | 13.63 | 13.09 | 13.57 | 13.57 | 0.67% | 29,127 |
| Aug 5, 2025 | 13.07 | 13.68 | 13.07 | 13.48 | 13.48 | -0.88% | 57,262 |
| Aug 4, 2025 | 13.10 | 13.80 | 13.10 | 13.60 | 13.60 | 0.67% | 97,028 |
| 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 |