Metropolitan Steel Corporation Limited (PSX:MSCL)
Pakistan · Delayed Price · Currency is PKR 17.93
+0.33 (1.87%)
At close: Apr 20, 2026
PSX:MSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 17.50 | 18.20 | 16.95 | 17.93 | 17.93 | 1.87% | 134,427 |
| Apr 17, 2026 | 18.00 | 18.00 | 17.28 | 17.60 | 17.60 | 0.69% | 11,519 |
| Apr 16, 2026 | 17.65 | 17.95 | 17.00 | 17.48 | 17.48 | -0.68% | 12,217 |
| Apr 15, 2026 | 18.30 | 18.30 | 17.42 | 17.60 | 17.60 | 1.09% | 25,942 |
| Apr 14, 2026 | 17.16 | 18.00 | 17.16 | 17.41 | 17.41 | 1.63% | 79,874 |
| Apr 13, 2026 | 15.50 | 18.24 | 15.50 | 17.13 | 17.13 | 3.32% | 211,717 |
| Apr 10, 2026 | 15.65 | 16.90 | 15.65 | 16.58 | 16.58 | 3.11% | 48,413 |
| Apr 9, 2026 | 16.80 | 17.00 | 16.00 | 16.08 | 16.08 | -4.29% | 56,261 |
| Apr 8, 2026 | 16.89 | 17.00 | 14.26 | 16.80 | 16.80 | 7.83% | 106,597 |
| Apr 7, 2026 | 16.90 | 16.90 | 15.31 | 15.58 | 15.58 | -4.00% | 56,304 |
| Apr 6, 2026 | 17.10 | 17.50 | 15.21 | 16.23 | 16.23 | -0.92% | 43,319 |
| Apr 3, 2026 | 15.11 | 16.65 | 14.88 | 16.38 | 16.38 | 6.57% | 60,166 |
| Apr 2, 2026 | 15.99 | 15.99 | 15.21 | 15.37 | 15.37 | -3.76% | 11,648 |
| Apr 1, 2026 | 16.63 | 16.63 | 15.00 | 15.97 | 15.97 | 2.11% | 21,556 |
| Mar 31, 2026 | 14.26 | 16.05 | 14.26 | 15.64 | 15.64 | -0.82% | 39,911 |
| Mar 30, 2026 | 16.20 | 16.36 | 15.77 | 15.77 | 15.77 | -9.99% | 36,904 |
| Mar 27, 2026 | 17.79 | 18.82 | 17.30 | 17.52 | 17.52 | 2.28% | 205,365 |
| Mar 26, 2026 | 17.13 | 17.13 | 16.25 | 17.13 | 17.13 | 10.02% | 200,949 |
| Mar 25, 2026 | 15.00 | 15.57 | 14.82 | 15.57 | 15.57 | 10.04% | 100,725 |
| Mar 24, 2026 | 13.00 | 15.10 | 13.00 | 14.15 | 14.15 | 3.06% | 349,669 |
| Mar 19, 2026 | 13.50 | 13.88 | 13.50 | 13.73 | 13.73 | - | 55 |
| Mar 18, 2026 | 13.49 | 13.85 | 13.49 | 13.73 | 13.73 | 2.23% | 1,288 |
| Mar 17, 2026 | 13.44 | 13.44 | 13.39 | 13.43 | 13.43 | -0.59% | 13,841 |
| Mar 16, 2026 | 14.73 | 14.74 | 13.50 | 13.51 | 13.51 | 0.82% | 6,603 |
| Mar 13, 2026 | 13.49 | 13.49 | 13.01 | 13.40 | 13.40 | - | 2 |
| Mar 12, 2026 | 12.50 | 13.50 | 12.50 | 13.40 | 13.40 | 0.68% | 7,053 |
| 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 |