Metropolitan Steel Corporation Limited (PSX:MSCL)
Pakistan · Delayed Price · Currency is PKR 13.31
-0.05 (-0.37%)
At close: Mar 11, 2026
PSX:MSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 14.19 | 14.19 | 13.01 | 13.31 | 13.31 | -0.37% | 4,001 |
| Mar 10, 2026 | 13.44 | 13.44 | 12.86 | 13.36 | 13.36 | 9.33% | 6,372 |
| Mar 9, 2026 | 12.99 | 12.99 | 12.15 | 12.22 | 12.22 | -9.48% | 3,564 |
| Mar 6, 2026 | 13.50 | 13.50 | 13.49 | 13.50 | 13.50 | - | 29,756 |
| Mar 5, 2026 | 12.99 | 13.50 | 12.99 | 13.50 | 13.50 | 5.88% | 59,912 |
| Mar 4, 2026 | 13.49 | 13.49 | 12.50 | 12.75 | 12.75 | 1.67% | 40,926 |
| Mar 3, 2026 | 12.05 | 12.75 | 12.05 | 12.54 | 12.54 | -3.98% | 34,445 |
| Mar 2, 2026 | 13.06 | 13.07 | 13.06 | 13.06 | 13.06 | -9.99% | 34,998 |
| Feb 27, 2026 | 15.00 | 15.00 | 14.50 | 14.51 | 14.51 | -3.20% | 5,594 |
| Feb 26, 2026 | 14.95 | 15.00 | 14.49 | 14.99 | 14.99 | -0.07% | 19,221 |
| Feb 25, 2026 | 16.41 | 16.41 | 14.79 | 15.00 | 15.00 | -8.70% | 187,760 |
| Feb 24, 2026 | 16.37 | 18.77 | 16.10 | 16.43 | 16.43 | -8.16% | 374,735 |
| Feb 23, 2026 | 19.71 | 20.48 | 17.85 | 17.89 | 17.89 | -9.19% | 12,155 |
| Feb 20, 2026 | 21.89 | 21.89 | 19.26 | 19.70 | 19.70 | -6.10% | 24,974 |
| Feb 19, 2026 | 21.25 | 22.68 | 19.60 | 20.98 | 20.98 | -2.96% | 173,540 |
| Feb 18, 2026 | 23.04 | 23.15 | 20.86 | 21.62 | 21.62 | -6.20% | 161,773 |
| Feb 17, 2026 | 22.00 | 23.05 | 20.10 | 23.05 | 23.05 | 10.02% | 1,480,700 |
| Feb 16, 2026 | 19.50 | 21.31 | 18.50 | 20.95 | 20.95 | 8.16% | 1,099,687 |
| Feb 13, 2026 | 18.20 | 19.45 | 17.52 | 19.37 | 19.37 | 9.56% | 377,710 |
| Feb 12, 2026 | 18.90 | 19.24 | 17.30 | 17.68 | 17.68 | -3.86% | 82,667 |
| Feb 11, 2026 | 19.70 | 19.70 | 18.16 | 18.39 | 18.39 | -3.87% | 38,452 |
| Feb 10, 2026 | 19.80 | 19.80 | 18.11 | 19.13 | 19.13 | -1.75% | 1,874,420 |
| Feb 9, 2026 | 20.95 | 20.95 | 18.97 | 19.47 | 19.47 | -3.47% | 318,015 |
| Feb 6, 2026 | 20.40 | 20.95 | 19.15 | 20.17 | 20.17 | 3.54% | 387,150 |
| Feb 4, 2026 | 18.95 | 20.06 | 17.25 | 19.48 | 19.48 | 6.80% | 706,580 |
| Feb 3, 2026 | 16.60 | 18.24 | 15.69 | 18.24 | 18.24 | 10.01% | 653,482 |
| Feb 2, 2026 | 17.90 | 18.24 | 16.15 | 16.58 | 16.58 | -2.18% | 274,675 |
| Jan 30, 2026 | 15.79 | 16.95 | 15.41 | 16.95 | 16.95 | 9.99% | 820,596 |
| Jan 29, 2026 | 14.37 | 15.41 | 14.02 | 15.41 | 15.41 | 9.99% | 1,408,631 |
| Jan 28, 2026 | 14.36 | 14.36 | 13.93 | 14.01 | 14.01 | 0.07% | 11,654 |
| Jan 27, 2026 | 14.11 | 14.30 | 13.96 | 14.00 | 14.00 | -2.64% | 41,420 |
| Jan 26, 2026 | 14.50 | 14.50 | 14.13 | 14.38 | 14.38 | - | 375 |
| Jan 23, 2026 | 14.59 | 14.59 | 14.07 | 14.38 | 14.38 | -0.62% | 38,914 |
| Jan 22, 2026 | 14.24 | 14.59 | 13.80 | 14.47 | 14.47 | 3.14% | 37,074 |
| Jan 21, 2026 | 14.39 | 14.39 | 13.56 | 14.03 | 14.03 | -1.82% | 67,164 |
| Jan 20, 2026 | 14.39 | 14.50 | 14.01 | 14.29 | 14.29 | 1.35% | 47,590 |
| Jan 19, 2026 | 14.30 | 14.79 | 14.06 | 14.10 | 14.10 | -0.84% | 56,553 |
| Jan 16, 2026 | 14.47 | 14.47 | 13.90 | 14.22 | 14.22 | 2.30% | 31,816 |
| Jan 15, 2026 | 14.78 | 14.78 | 13.80 | 13.90 | 13.90 | -3.54% | 34,485 |
| Jan 14, 2026 | 14.99 | 14.99 | 14.13 | 14.41 | 14.41 | -2.11% | 30,063 |
| Jan 13, 2026 | 14.55 | 15.38 | 13.75 | 14.72 | 14.72 | -1.80% | 59,347 |
| Jan 12, 2026 | 14.50 | 15.40 | 14.40 | 14.99 | 14.99 | -0.07% | 122,849 |
| Jan 9, 2026 | 15.20 | 15.49 | 14.61 | 15.00 | 15.00 | -1.25% | 23,012 |
| Jan 8, 2026 | 14.79 | 15.45 | 14.52 | 15.19 | 15.19 | 3.97% | 49,943 |
| Jan 7, 2026 | 14.78 | 14.84 | 14.29 | 14.61 | 14.61 | 0.41% | 26,502 |
| Jan 6, 2026 | 14.84 | 14.84 | 14.30 | 14.55 | 14.55 | 0.69% | 31,950 |
| Jan 5, 2026 | 14.80 | 14.80 | 14.04 | 14.45 | 14.45 | -0.34% | 92,924 |
| Jan 2, 2026 | 14.15 | 15.20 | 14.15 | 14.50 | 14.50 | -2.62% | 83,156 |
| Jan 1, 2026 | 14.39 | 14.97 | 13.96 | 14.89 | 14.89 | 5.68% | 121,749 |
| Dec 31, 2025 | 14.19 | 14.35 | 14.00 | 14.09 | 14.09 | 0.71% | 32,749 |