Metropolitan Steel Corporation Limited (PSX:MSCL)
Pakistan · Delayed Price · Currency is PKR 20.81
-0.64 (-2.98%)
At close: Sep 29, 2026
PSX:MSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 21.90 | 21.90 | 20.70 | 20.81 | 20.81 | -2.98% | 20,215 |
| Sep 28, 2026 | 21.79 | 22.35 | 20.06 | 21.45 | 21.45 | -1.56% | 17,924 |
| Sep 25, 2026 | 21.12 | 22.05 | 21.00 | 21.79 | 21.79 | -0.91% | 9,108 |
| Sep 24, 2026 | 22.99 | 22.99 | 20.75 | 21.99 | 21.99 | -2.22% | 11,527 |
| Sep 23, 2026 | 22.89 | 22.89 | 22.11 | 22.49 | 22.49 | 1.35% | 18,361 |
| Sep 22, 2026 | 22.50 | 22.60 | 21.35 | 22.19 | 22.19 | 1.79% | 9,130 |
| Sep 21, 2026 | 22.60 | 22.95 | 21.15 | 21.80 | 21.80 | -0.59% | 10,290 |
| Sep 18, 2026 | 22.00 | 22.70 | 20.60 | 21.93 | 21.93 | 4.03% | 17,620 |
| Sep 17, 2026 | 21.36 | 21.80 | 20.30 | 21.08 | 21.08 | -1.31% | 27,139 |
| Sep 16, 2026 | 20.99 | 21.90 | 20.25 | 21.36 | 21.36 | 5.69% | 116,773 |
| Sep 15, 2026 | 20.26 | 20.93 | 20.00 | 20.21 | 20.21 | -0.25% | 30,405 |
| Sep 14, 2026 | 21.95 | 21.95 | 20.10 | 20.26 | 20.26 | -3.66% | 6,360 |
| Sep 11, 2026 | 21.00 | 21.74 | 20.00 | 21.03 | 21.03 | -0.80% | 62,539 |
| Sep 10, 2026 | 21.74 | 21.74 | 20.65 | 21.20 | 21.20 | -2.48% | 69,762 |
| Sep 9, 2026 | 22.50 | 22.50 | 21.51 | 21.74 | 21.74 | -2.25% | 15,762 |
| Sep 8, 2026 | 22.19 | 23.34 | 21.51 | 22.24 | 22.24 | -1.33% | 24,852 |
| Sep 7, 2026 | 23.00 | 23.50 | 22.50 | 22.54 | 22.54 | -2.17% | 31,165 |
| Sep 4, 2026 | 22.45 | 24.66 | 22.45 | 23.04 | 23.04 | 2.77% | 354,159 |
| Sep 3, 2026 | 23.18 | 23.18 | 22.30 | 22.42 | 22.42 | -2.69% | 20,121 |
| Sep 2, 2026 | 23.20 | 23.20 | 22.55 | 23.04 | 23.04 | -1.03% | 14,967 |
| Sep 1, 2026 | 23.80 | 23.80 | 22.51 | 23.28 | 23.28 | -1.02% | 92,480 |
| Aug 31, 2026 | 23.89 | 23.89 | 23.03 | 23.52 | 23.52 | 1.77% | 7,299 |
| Aug 28, 2026 | 23.23 | 23.90 | 23.00 | 23.11 | 23.11 | -1.53% | 21,253 |
| Aug 27, 2026 | 23.01 | 24.10 | 23.01 | 23.47 | 23.47 | 2.98% | 30,422 |
| Aug 25, 2026 | 21.80 | 23.50 | 21.61 | 22.79 | 22.79 | 4.02% | 91,805 |
| Aug 24, 2026 | 22.30 | 22.99 | 20.31 | 21.91 | 21.91 | -1.97% | 116,204 |
| Aug 21, 2026 | 23.50 | 23.50 | 22.00 | 22.35 | 22.35 | -2.95% | 112,055 |
| Aug 20, 2026 | 23.71 | 24.00 | 23.00 | 23.03 | 23.03 | -2.87% | 26,592 |
| Aug 19, 2026 | 24.40 | 24.60 | 23.50 | 23.71 | 23.71 | -0.21% | 62,216 |
| Aug 18, 2026 | 25.00 | 25.00 | 23.75 | 23.76 | 23.76 | -4.12% | 26,525 |
| Aug 17, 2026 | 25.00 | 25.50 | 24.40 | 24.78 | 24.78 | -1.04% | 55,864 |
| Aug 13, 2026 | 24.88 | 26.24 | 24.88 | 25.04 | 25.04 | 1.95% | 259,176 |
| Aug 12, 2026 | 23.29 | 24.87 | 22.55 | 24.56 | 24.56 | 8.62% | 166,989 |
| Aug 11, 2026 | 23.50 | 23.50 | 22.12 | 22.61 | 22.61 | -1.82% | 63,208 |
| Aug 10, 2026 | 23.50 | 23.50 | 23.00 | 23.03 | 23.03 | -0.48% | 34,060 |
| Aug 7, 2026 | 23.69 | 23.69 | 22.72 | 23.14 | 23.14 | -0.60% | 38,495 |
| Aug 6, 2026 | 23.15 | 23.90 | 22.70 | 23.28 | 23.28 | -1.06% | 34,266 |
| Aug 5, 2026 | 23.99 | 24.40 | 23.20 | 23.53 | 23.53 | -0.08% | 41,115 |
| Aug 4, 2026 | 23.00 | 24.00 | 22.80 | 23.55 | 23.55 | 1.16% | 51,578 |
| Aug 3, 2026 | 24.40 | 24.90 | 21.51 | 23.28 | 23.28 | 0.13% | 70,449 |
| Jul 31, 2026 | 24.90 | 24.90 | 23.00 | 23.25 | 23.25 | -3.49% | 55,150 |
| Jul 30, 2026 | 24.98 | 24.98 | 24.00 | 24.09 | 24.09 | -1.83% | 52,594 |
| Jul 29, 2026 | 24.91 | 25.45 | 23.00 | 24.54 | 24.54 | -0.89% | 249,731 |
| Jul 28, 2026 | 27.00 | 27.00 | 24.00 | 24.76 | 24.76 | 0.45% | 450,903 |
| Jul 27, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 10.00% | 75,240 |
| Jul 24, 2026 | 20.37 | 22.41 | 19.80 | 22.41 | 22.41 | 10.01% | 148,899 |
| Jul 23, 2026 | 21.42 | 21.42 | 20.25 | 20.37 | 20.37 | -2.44% | 43,701 |
| Jul 22, 2026 | 21.99 | 21.99 | 20.10 | 20.88 | 20.88 | -0.76% | 35,038 |
| Jul 21, 2026 | 22.03 | 22.50 | 20.95 | 21.04 | 21.04 | -4.49% | 95,745 |
| Jul 20, 2026 | 23.61 | 24.80 | 21.81 | 22.03 | 22.03 | -8.40% | 301,187 |