Symmetry Group Limited (PSX:SYM)
Pakistan · Delayed Price · Currency is PKR 14.28
-0.06 (-0.42%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.40 | 14.50 | 14.13 | 14.28 | 14.28 | -0.42% | 851,078 |
| Jul 31, 2025 | 14.32 | 14.44 | 14.24 | 14.34 | 14.34 | 0.49% | 1,273,350 |
| Jul 30, 2025 | 14.21 | 14.50 | 14.10 | 14.27 | 14.27 | 0.63% | 1,223,721 |
| Jul 29, 2025 | 14.37 | 14.44 | 14.15 | 14.18 | 14.18 | -0.42% | 1,193,356 |
| Jul 28, 2025 | 14.34 | 14.51 | 14.20 | 14.24 | 14.24 | -0.70% | 1,128,551 |
| Jul 25, 2025 | 14.49 | 14.60 | 14.28 | 14.34 | 14.34 | -1.04% | 1,536,587 |
| Jul 24, 2025 | 14.87 | 14.99 | 14.44 | 14.49 | 14.49 | -1.43% | 2,102,441 |
| Jul 23, 2025 | 14.30 | 15.09 | 14.13 | 14.70 | 14.70 | 3.67% | 7,148,375 |
| Jul 22, 2025 | 14.18 | 14.32 | 14.10 | 14.18 | 14.18 | - | 1,414,235 |
| Jul 21, 2025 | 14.02 | 14.35 | 14.02 | 14.18 | 14.18 | -1.05% | 1,156,526 |
| Jul 18, 2025 | 14.79 | 14.79 | 14.30 | 14.33 | 14.33 | -1.31% | 1,425,956 |
| Jul 17, 2025 | 14.35 | 14.70 | 14.20 | 14.52 | 14.52 | 1.82% | 6,481,658 |
| Jul 16, 2025 | 14.43 | 14.75 | 14.15 | 14.26 | 14.26 | -1.45% | 5,787,463 |
| Jul 15, 2025 | 14.79 | 14.87 | 14.42 | 14.47 | 14.47 | -1.96% | 2,949,214 |
| Jul 14, 2025 | 15.00 | 15.03 | 14.73 | 14.76 | 14.76 | -0.87% | 2,929,445 |
| Jul 11, 2025 | 14.92 | 15.05 | 14.86 | 14.89 | 14.89 | -0.13% | 1,607,699 |
| Jul 10, 2025 | 15.05 | 15.15 | 14.89 | 14.91 | 14.91 | -0.07% | 1,868,541 |
| Jul 9, 2025 | 14.82 | 15.25 | 14.80 | 14.92 | 14.92 | 0.67% | 3,121,487 |
| Jul 8, 2025 | 15.09 | 15.09 | 14.70 | 14.82 | 14.82 | -1.07% | 4,196,451 |
| Jul 7, 2025 | 15.16 | 15.35 | 14.96 | 14.98 | 14.98 | -0.40% | 4,360,190 |
| Jul 4, 2025 | 15.10 | 15.35 | 14.98 | 15.04 | 15.04 | 0.33% | 2,632,229 |
| Jul 3, 2025 | 15.40 | 15.50 | 14.95 | 14.99 | 14.99 | -2.28% | 5,764,898 |
| Jul 2, 2025 | 15.90 | 15.90 | 15.28 | 15.34 | 15.34 | -1.73% | 9,315,052 |
| Jul 1, 2025 | 14.70 | 15.79 | 14.70 | 15.61 | 15.61 | 5.76% | 15,108,220 |
| Jun 30, 2025 | 14.76 | 14.95 | 14.56 | 14.76 | 14.76 | 0.41% | 3,063,077 |
| Jun 27, 2025 | 14.45 | 14.90 | 14.40 | 14.70 | 14.70 | 1.73% | 4,070,050 |
| Jun 26, 2025 | 14.80 | 14.90 | 14.40 | 14.45 | 14.45 | -1.50% | 3,498,319 |
| Jun 25, 2025 | 14.25 | 14.98 | 14.12 | 14.67 | 14.67 | 3.02% | 5,974,819 |
| Jun 24, 2025 | 14.20 | 14.25 | 14.00 | 14.24 | 14.24 | 9.96% | 3,741,000 |
| Jun 23, 2025 | 13.99 | 14.20 | 12.78 | 12.95 | 12.95 | -8.80% | 4,247,673 |
| Jun 20, 2025 | 14.55 | 14.70 | 14.00 | 14.20 | 14.20 | -2.41% | 3,560,827 |
| Jun 19, 2025 | 14.70 | 15.11 | 14.44 | 14.55 | 14.55 | -0.61% | 2,552,828 |
| Jun 18, 2025 | 14.99 | 15.05 | 14.60 | 14.64 | 14.64 | -2.33% | 1,877,042 |
| Jun 17, 2025 | 14.80 | 15.30 | 14.63 | 14.99 | 14.99 | 1.01% | 3,065,350 |
| Jun 16, 2025 | 14.80 | 15.03 | 14.53 | 14.84 | 14.84 | -0.13% | 1,679,541 |
| Jun 13, 2025 | 14.90 | 14.95 | 14.50 | 14.86 | 14.86 | -0.93% | 2,669,036 |
| Jun 12, 2025 | 15.30 | 15.55 | 14.90 | 15.00 | 15.00 | -1.06% | 5,788,014 |
| Jun 11, 2025 | 15.10 | 15.35 | 14.90 | 15.16 | 15.16 | 0.53% | 3,547,384 |
| Jun 10, 2025 | 15.15 | 15.28 | 14.96 | 15.08 | 15.08 | -0.26% | 1,721,080 |
| Jun 5, 2025 | 15.40 | 15.55 | 15.03 | 15.12 | 15.12 | -0.53% | 5,748,709 |
| Jun 4, 2025 | 14.86 | 15.45 | 14.75 | 15.20 | 15.20 | 2.63% | 6,832,735 |
| Jun 3, 2025 | 14.90 | 14.95 | 14.73 | 14.81 | 14.81 | -0.27% | 1,207,668 |
| Jun 2, 2025 | 14.99 | 15.14 | 14.80 | 14.85 | 14.85 | -0.34% | 1,090,600 |
| May 30, 2025 | 15.15 | 15.20 | 14.85 | 14.90 | 14.90 | -0.07% | 2,440,241 |
| May 29, 2025 | 14.70 | 15.25 | 14.70 | 14.91 | 14.91 | 0.81% | 3,021,796 |
| May 27, 2025 | 15.00 | 15.00 | 14.40 | 14.79 | 14.79 | -0.94% | 1,165,728 |
| May 26, 2025 | 15.00 | 15.25 | 14.90 | 14.93 | 14.93 | -0.47% | 1,144,484 |
| May 23, 2025 | 15.15 | 15.25 | 14.80 | 15.00 | 15.00 | -0.33% | 1,790,483 |
| May 22, 2025 | 15.13 | 15.49 | 15.00 | 15.05 | 15.05 | -1.05% | 2,686,324 |
| May 21, 2025 | 14.92 | 15.59 | 14.91 | 15.21 | 15.21 | 1.94% | 3,879,819 |