Beco Steel Limited (PSX:BECO)
Pakistan
· Delayed Price · Currency is PKR 4.830
-0.040 (-0.82%)
At close: Mar 6, 2026
Beco Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.05 | 5.05 | 4.75 | 4.83 | 4.83 | -0.82% | 1,509,180 |
| Mar 5, 2026 | 4.60 | 4.93 | 4.50 | 4.87 | 4.87 | 7.27% | 4,363,335 |
| Mar 4, 2026 | 4.69 | 4.84 | 4.40 | 4.54 | 4.54 | -2.99% | 4,561,431 |
| Mar 3, 2026 | 3.90 | 4.79 | 3.90 | 4.68 | 4.68 | 15.56% | 5,716,126 |
| Mar 2, 2026 | 4.11 | 4.45 | 4.02 | 4.05 | 4.05 | -19.32% | 7,515,219 |
| Feb 27, 2026 | 5.02 | 5.14 | 4.95 | 5.02 | 5.02 | -2.71% | 2,299,409 |
| Feb 26, 2026 | 5.05 | 5.19 | 4.91 | 5.16 | 5.16 | 2.58% | 2,374,031 |
| Feb 25, 2026 | 5.10 | 5.17 | 5.00 | 5.03 | 5.03 | -0.79% | 2,033,852 |
| Feb 24, 2026 | 5.01 | 5.13 | 4.85 | 5.07 | 5.07 | 0.80% | 3,059,946 |
| Feb 23, 2026 | 5.27 | 5.37 | 4.95 | 5.03 | 5.03 | -4.55% | 6,151,004 |
| Feb 20, 2026 | 5.65 | 5.72 | 4.81 | 5.27 | 5.27 | -7.38% | 5,317,910 |
| Feb 19, 2026 | 6.00 | 6.00 | 5.57 | 5.69 | 5.69 | -4.21% | 3,953,606 |
| Feb 18, 2026 | 5.95 | 6.08 | 5.91 | 5.94 | 5.94 | 0.17% | 4,267,145 |
| Feb 17, 2026 | 5.95 | 6.16 | 5.87 | 5.93 | 5.93 | -1.17% | 7,648,066 |
| Feb 16, 2026 | 6.09 | 6.38 | 5.87 | 6.00 | 6.00 | -1.48% | 25,389,120 |
| Feb 13, 2026 | 6.10 | 6.34 | 5.82 | 6.09 | 6.09 | 1.16% | 15,566,740 |
| Feb 12, 2026 | 6.05 | 6.29 | 5.81 | 6.02 | 6.02 | 0.17% | 18,619,060 |
| Feb 11, 2026 | 5.51 | 6.25 | 5.30 | 6.01 | 6.01 | 9.07% | 21,171,070 |
| Feb 10, 2026 | 5.62 | 5.65 | 5.45 | 5.51 | 5.51 | -2.48% | 4,791,637 |
| Feb 9, 2026 | 5.75 | 5.75 | 5.61 | 5.65 | 5.65 | -0.35% | 2,477,910 |
| Feb 6, 2026 | 5.80 | 5.80 | 5.58 | 5.67 | 5.67 | -2.24% | 2,444,487 |
| Feb 4, 2026 | 5.75 | 5.85 | 5.60 | 5.80 | 5.80 | 0.87% | 1,755,157 |
| Feb 3, 2026 | 5.75 | 5.82 | 5.58 | 5.75 | 5.75 | 1.41% | 3,058,523 |
| Feb 2, 2026 | 5.87 | 5.88 | 5.65 | 5.67 | 5.67 | -3.24% | 6,472,792 |
| Jan 30, 2026 | 5.97 | 5.98 | 5.82 | 5.86 | 5.86 | -0.34% | 3,503,681 |
| Jan 29, 2026 | 5.98 | 6.07 | 5.85 | 5.88 | 5.88 | -2.33% | 5,986,905 |
| Jan 28, 2026 | 6.05 | 6.10 | 6.00 | 6.02 | 6.02 | -0.33% | 4,759,825 |
| Jan 27, 2026 | 6.10 | 6.13 | 6.03 | 6.04 | 6.04 | -0.98% | 3,703,793 |
| Jan 26, 2026 | 6.20 | 6.20 | 6.08 | 6.10 | 6.10 | 0.16% | 3,673,324 |
| Jan 23, 2026 | 6.14 | 6.19 | 6.05 | 6.09 | 6.09 | -0.65% | 4,445,777 |
| Jan 22, 2026 | 6.12 | 6.20 | 6.11 | 6.13 | 6.13 | 0.33% | 3,834,192 |
| Jan 21, 2026 | 6.17 | 6.20 | 6.10 | 6.11 | 6.11 | -0.97% | 5,166,986 |
| Jan 20, 2026 | 6.19 | 6.25 | 6.15 | 6.17 | 6.17 | -0.96% | 4,814,789 |
| Jan 19, 2026 | 6.24 | 6.30 | 6.14 | 6.23 | 6.23 | -0.16% | 6,472,414 |
| Jan 16, 2026 | 6.21 | 6.37 | 6.21 | 6.24 | 6.24 | 0.97% | 4,063,948 |
| Jan 15, 2026 | 6.15 | 6.53 | 6.02 | 6.18 | 6.18 | 0.82% | 15,449,080 |
| Jan 14, 2026 | 6.31 | 6.32 | 6.11 | 6.13 | 6.13 | -1.92% | 6,888,030 |
| Jan 13, 2026 | 6.30 | 6.35 | 6.23 | 6.25 | 6.25 | -0.48% | 5,077,772 |
| Jan 12, 2026 | 6.30 | 6.40 | 6.25 | 6.28 | 6.28 | -0.32% | 4,332,655 |
| Jan 9, 2026 | 6.35 | 6.39 | 6.27 | 6.30 | 6.30 | -0.32% | 4,792,277 |
| Jan 8, 2026 | 6.38 | 6.43 | 6.30 | 6.32 | 6.32 | -0.32% | 7,641,501 |
| Jan 7, 2026 | 6.31 | 6.39 | 6.31 | 6.34 | 6.34 | 0.16% | 7,824,585 |
| Jan 6, 2026 | 6.34 | 6.39 | 6.28 | 6.33 | 6.33 | -0.16% | 7,840,562 |
| Jan 5, 2026 | 6.40 | 6.50 | 6.32 | 6.34 | 6.34 | -1.09% | 8,335,632 |
| Jan 2, 2026 | 6.42 | 6.56 | 6.38 | 6.41 | 6.41 | -0.16% | 6,643,548 |
| Jan 1, 2026 | 6.50 | 6.53 | 6.38 | 6.42 | 6.42 | 0.63% | 5,218,913 |
| Dec 31, 2025 | 6.30 | 6.71 | 6.27 | 6.38 | 6.38 | 1.75% | 12,963,000 |
| Dec 30, 2025 | 6.36 | 6.41 | 6.23 | 6.27 | 6.27 | -1.57% | 13,186,100 |
| Dec 29, 2025 | 6.41 | 6.50 | 6.36 | 6.37 | 6.37 | -1.39% | 6,818,027 |
| Dec 26, 2025 | 6.54 | 6.60 | 6.41 | 6.46 | 6.46 | -1.22% | 6,435,876 |
| Dec 24, 2025 | 6.60 | 6.64 | 6.50 | 6.54 | 6.54 | -0.91% | 7,439,596 |
| Dec 23, 2025 | 6.66 | 6.67 | 6.58 | 6.60 | 6.60 | -1.05% | 7,065,200 |
| Dec 22, 2025 | 6.76 | 6.80 | 6.59 | 6.67 | 6.67 | -1.19% | 8,245,273 |
| Dec 19, 2025 | 7.00 | 7.04 | 6.72 | 6.75 | 6.75 | -2.17% | 9,685,154 |
| Dec 18, 2025 | 6.66 | 7.07 | 6.61 | 6.90 | 6.90 | 3.76% | 27,913,640 |
| Dec 17, 2025 | 6.74 | 6.78 | 6.62 | 6.65 | 6.65 | -1.34% | 8,314,541 |
| Dec 16, 2025 | 6.89 | 6.91 | 6.72 | 6.74 | 6.74 | -1.17% | 11,628,770 |
| Dec 15, 2025 | 6.83 | 6.94 | 6.80 | 6.82 | 6.82 | -0.44% | 9,760,028 |
| Dec 12, 2025 | 6.89 | 6.99 | 6.80 | 6.85 | 6.85 | -0.58% | 9,044,789 |
| Dec 11, 2025 | 7.05 | 7.15 | 6.83 | 6.89 | 6.89 | -0.72% | 14,467,660 |
| Dec 10, 2025 | 6.90 | 7.05 | 6.80 | 6.94 | 6.94 | 1.17% | 16,104,380 |
| Dec 9, 2025 | 6.75 | 7.25 | 6.65 | 6.86 | 6.86 | 2.39% | 29,171,160 |
| Dec 8, 2025 | 6.72 | 6.80 | 6.62 | 6.70 | 6.70 | -0.74% | 6,147,962 |
| Dec 5, 2025 | 6.95 | 6.95 | 6.72 | 6.75 | 6.75 | 0.15% | 6,893,157 |
| Dec 4, 2025 | 6.81 | 6.85 | 6.65 | 6.74 | 6.74 | -1.32% | 6,246,391 |
| Dec 3, 2025 | 7.05 | 7.05 | 6.80 | 6.83 | 6.83 | -2.71% | 11,772,140 |
| Dec 2, 2025 | 7.30 | 7.30 | 7.00 | 7.02 | 7.02 | -1.13% | 15,597,870 |
| Dec 1, 2025 | 6.55 | 7.25 | 6.55 | 7.10 | 7.10 | 8.90% | 42,560,450 |
| Nov 28, 2025 | 6.59 | 6.70 | 6.50 | 6.52 | 6.52 | -0.91% | 10,446,690 |
| Nov 27, 2025 | 6.73 | 6.74 | 6.17 | 6.58 | 6.58 | -1.79% | 25,105,510 |
| Nov 26, 2025 | 6.91 | 7.00 | 6.55 | 6.70 | 6.70 | -4.15% | 20,761,390 |
| Nov 25, 2025 | 7.00 | 7.35 | 6.93 | 6.99 | 6.99 | -0.29% | 33,960,990 |
| Nov 24, 2025 | 7.24 | 7.31 | 6.90 | 7.01 | 7.01 | -3.18% | 34,919,690 |
| Nov 21, 2025 | 7.62 | 7.62 | 7.11 | 7.24 | 7.24 | -4.86% | 30,924,350 |
| Nov 20, 2025 | 7.62 | 7.79 | 7.51 | 7.61 | 7.61 | -1.17% | 23,374,220 |
| Nov 19, 2025 | 8.18 | 8.35 | 7.57 | 7.70 | 7.70 | -5.87% | 78,672,750 |
| Nov 18, 2025 | 8.00 | 8.87 | 7.52 | 8.18 | 8.18 | 0.49% | 134,304,100 |
| Nov 17, 2025 | 7.50 | 8.14 | 7.30 | 8.14 | 8.14 | 13.99% | 107,340,000 |
| Nov 14, 2025 | 6.80 | 7.21 | 6.50 | 7.14 | 7.14 | 8.84% | 87,467,690 |
| Nov 13, 2025 | 6.80 | 6.84 | 6.31 | 6.56 | 6.56 | -2.28% | 32,320,930 |
| Nov 12, 2025 | 6.92 | 7.00 | 6.66 | 6.71 | 6.71 | -2.33% | 32,674,800 |
| Nov 11, 2025 | 6.95 | 7.24 | 6.82 | 6.87 | 6.87 | -0.45% | 94,266,660 |
| Nov 10, 2025 | 6.85 | 7.15 | 6.71 | 6.91 | 6.91 | 2.94% | 81,234,160 |
| Nov 7, 2025 | 6.90 | 7.19 | 6.60 | 6.71 | 6.71 | -3.95% | 78,259,890 |
| Nov 6, 2025 | 7.35 | 7.36 | 6.85 | 6.98 | 6.98 | -0.41% | 112,861,100 |
| Nov 5, 2025 | 6.55 | 7.13 | 6.51 | 7.01 | 7.01 | 8.16% | 131,318,100 |
| Nov 4, 2025 | 6.40 | 6.80 | 6.21 | 6.48 | 6.48 | 0.76% | 66,437,890 |
| Nov 3, 2025 | 7.02 | 7.02 | 6.15 | 6.44 | 6.44 | 0.81% | 139,099,400 |
| Oct 31, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 9.99% | 23,180,630 |
| Oct 30, 2025 | 5.28 | 5.80 | 5.21 | 5.80 | 5.80 | 10.01% | 53,157,420 |
| Oct 29, 2025 | 5.71 | 5.93 | 5.13 | 5.28 | 5.28 | -7.28% | 49,833,190 |
| Oct 28, 2025 | 6.21 | 6.57 | 5.61 | 5.69 | 5.69 | -8.48% | 111,251,000 |
| Oct 27, 2025 | 5.73 | 6.22 | 5.30 | 6.22 | 6.22 | 10.00% | 127,955,200 |
| Oct 24, 2025 | 5.13 | 5.65 | 5.10 | 5.65 | 5.65 | 10.01% | 98,615,630 |
| Oct 23, 2025 | 5.79 | 5.84 | 5.12 | 5.14 | 5.14 | -9.64% | 95,174,670 |
| Oct 22, 2025 | 5.69 | 5.69 | 5.42 | 5.69 | 5.69 | 10.00% | 34,317,600 |
| Oct 21, 2025 | 4.90 | 5.17 | 4.83 | 5.17 | 5.17 | 10.00% | 52,214,620 |
| Oct 20, 2025 | 4.70 | 4.84 | 4.51 | 4.70 | 4.70 | 1.18% | 61,631,920 |
| Oct 17, 2025 | 4.85 | 5.05 | 4.40 | 4.64 | 4.64 | -3.13% | 124,032,900 |
| Oct 16, 2025 | 4.55 | 5.28 | 4.55 | 4.79 | 4.79 | -3.29% | 166,392,400 |