Metropolitan Steel Corporation Limited (PSX:MSCL)
Pakistan · Delayed Price · Currency is PKR 14.79
-0.65 (-4.21%)
At close: Dec 19, 2025
PSX:MSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 16.45 | 16.82 | 15.32 | 15.44 | 15.44 | 0.98% | 1,256,123 |
| Dec 17, 2025 | 14.18 | 15.29 | 13.75 | 15.29 | 15.29 | 10.00% | 925,508 |
| Dec 16, 2025 | 14.43 | 14.43 | 13.81 | 13.90 | 13.90 | -0.71% | 2,910 |
| Dec 15, 2025 | 14.56 | 14.68 | 13.71 | 14.00 | 14.00 | -1.41% | 60,669 |
| Dec 12, 2025 | 14.34 | 14.39 | 13.72 | 14.20 | 14.20 | 2.97% | 5,319 |
| Dec 11, 2025 | 14.48 | 14.48 | 13.63 | 13.79 | 13.79 | -3.57% | 72,626 |
| Dec 10, 2025 | 14.20 | 14.45 | 13.70 | 14.30 | 14.30 | 2.73% | 55,314 |
| Dec 9, 2025 | 14.00 | 14.38 | 13.71 | 13.92 | 13.92 | -0.64% | 111,216 |
| Dec 8, 2025 | 13.99 | 14.70 | 13.51 | 14.01 | 14.01 | 3.70% | 46,110 |
| Dec 5, 2025 | 14.00 | 14.00 | 13.12 | 13.51 | 13.51 | -1.39% | 10,398 |
| Dec 4, 2025 | 14.00 | 14.00 | 13.51 | 13.70 | 13.70 | -1.23% | 1,772 |
| Dec 3, 2025 | 13.95 | 13.95 | 13.33 | 13.87 | 13.87 | 0.43% | 43,215 |
| Dec 2, 2025 | 14.09 | 14.09 | 13.31 | 13.81 | 13.81 | -0.93% | 11,752 |
| Dec 1, 2025 | 14.39 | 14.39 | 13.57 | 13.94 | 13.94 | 2.88% | 47,244 |
| Nov 28, 2025 | 14.00 | 14.40 | 13.50 | 13.55 | 13.55 | -0.59% | 18,768 |
| Nov 27, 2025 | 13.86 | 13.86 | 13.53 | 13.63 | 13.63 | -0.44% | 2,552 |
| Nov 26, 2025 | 14.00 | 14.00 | 13.10 | 13.69 | 13.69 | -2.77% | 72,165 |
| Nov 25, 2025 | 14.49 | 14.49 | 13.97 | 14.08 | 14.08 | 0.36% | 36,691 |
| Nov 24, 2025 | 14.40 | 14.50 | 14.01 | 14.03 | 14.03 | 0.21% | 40,076 |
| Nov 21, 2025 | 14.00 | 14.30 | 13.50 | 14.00 | 14.00 | 0.07% | 63,118 |
| Nov 20, 2025 | 13.26 | 14.35 | 13.26 | 13.99 | 13.99 | 0.29% | 32,146 |
| Nov 19, 2025 | 14.02 | 14.48 | 13.66 | 13.95 | 13.95 | -0.57% | 51,174 |
| Nov 18, 2025 | 14.20 | 14.54 | 13.20 | 14.03 | 14.03 | 5.89% | 157,491 |
| Nov 17, 2025 | 13.98 | 13.98 | 12.70 | 13.25 | 13.25 | -3.36% | 13,316 |
| Nov 14, 2025 | 13.88 | 13.88 | 13.20 | 13.71 | 13.71 | 2.16% | 6,170 |
| Nov 13, 2025 | 13.80 | 13.80 | 13.01 | 13.42 | 13.42 | 0.83% | 4,257 |
| Nov 12, 2025 | 13.94 | 13.94 | 13.20 | 13.31 | 13.31 | 1.37% | 8,307 |
| Nov 11, 2025 | 13.95 | 14.00 | 13.02 | 13.13 | 13.13 | -5.40% | 52,462 |
| Nov 10, 2025 | 13.50 | 13.99 | 13.15 | 13.88 | 13.88 | 5.15% | 38,580 |
| Nov 7, 2025 | 14.40 | 14.40 | 12.31 | 13.20 | 13.20 | -2.22% | 26,661 |
| Nov 6, 2025 | 14.45 | 14.45 | 13.27 | 13.50 | 13.50 | -0.15% | 34,935 |
| Nov 5, 2025 | 13.94 | 14.23 | 13.30 | 13.52 | 13.52 | 0.30% | 53,815 |
| Nov 4, 2025 | 13.95 | 13.95 | 13.07 | 13.48 | 13.48 | -0.81% | 32,460 |
| Nov 3, 2025 | 13.97 | 13.97 | 13.05 | 13.59 | 13.59 | -0.37% | 11,350 |
| Oct 31, 2025 | 13.40 | 13.88 | 12.87 | 13.64 | 13.64 | 5.98% | 8,978 |
| Oct 30, 2025 | 13.47 | 13.47 | 12.80 | 12.87 | 12.87 | 0.39% | 38,920 |
| Oct 29, 2025 | 12.61 | 13.40 | 12.12 | 12.82 | 12.82 | -1.91% | 29,564 |
| Oct 28, 2025 | 14.24 | 14.24 | 13.00 | 13.07 | 13.07 | -6.64% | 65,598 |
| Oct 27, 2025 | 14.00 | 14.26 | 13.53 | 14.00 | 14.00 | - | 34,526 |
| Oct 24, 2025 | 14.69 | 14.69 | 13.98 | 14.00 | 14.00 | -1.27% | 40,959 |
| Oct 23, 2025 | 14.60 | 14.60 | 14.07 | 14.18 | 14.18 | 1.21% | 17,564 |
| Oct 22, 2025 | 14.78 | 14.78 | 13.98 | 14.01 | 14.01 | -2.23% | 155,564 |
| Oct 21, 2025 | 14.95 | 14.95 | 14.30 | 14.33 | 14.33 | -2.85% | 28,342 |
| Oct 20, 2025 | 14.49 | 14.99 | 14.21 | 14.75 | 14.75 | 2.15% | 26,443 |
| Oct 17, 2025 | 15.12 | 15.12 | 14.11 | 14.44 | 14.44 | -2.96% | 85,609 |
| Oct 16, 2025 | 14.70 | 15.79 | 14.52 | 14.88 | 14.88 | 3.69% | 694,106 |
| Oct 15, 2025 | 14.00 | 14.80 | 14.00 | 14.35 | 14.35 | 2.50% | 35,873 |
| Oct 14, 2025 | 13.98 | 14.05 | 13.65 | 14.00 | 14.00 | 2.56% | 61,407 |
| Oct 13, 2025 | 13.97 | 13.97 | 13.06 | 13.65 | 13.65 | -2.29% | 40,213 |
| Oct 10, 2025 | 14.30 | 14.30 | 13.70 | 13.97 | 13.97 | 0.29% | 28,182 |