Beco Steel Limited (PSX:BECO)
Pakistan
· Delayed Price · Currency is PKR 6.75
+0.01 (0.15%)
At close: Dec 5, 2025
Beco Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 5.11 | 5.15 | 4.96 | 4.96 | 4.96 | -10.01% | 45,585,830 |
| Oct 14, 2025 | 6.52 | 6.70 | 5.51 | 5.51 | 5.51 | -10.00% | 107,523,700 |
| Oct 13, 2025 | 5.70 | 6.12 | 5.65 | 6.12 | 6.12 | 9.99% | 66,372,370 |
| Oct 10, 2025 | 5.56 | 5.56 | 5.10 | 5.56 | 5.56 | 10.01% | 48,181,770 |
| Oct 9, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 10.01% | 5,316,620 |
| Oct 8, 2025 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 10.00% | 16,805,320 |
| Oct 7, 2025 | 4.18 | 4.18 | 3.90 | 4.18 | 4.18 | 10.00% | 65,233,540 |
| Oct 6, 2025 | 3.85 | 3.86 | 3.47 | 3.80 | 3.80 | -1.53% | 16,992,950 |
| Oct 3, 2025 | 4.00 | 4.20 | 3.79 | 3.86 | 3.86 | -0.10% | 84,772,280 |
| Oct 2, 2025 | 3.55 | 3.86 | 3.47 | 3.86 | 3.86 | 10.00% | 41,184,650 |
| Oct 1, 2025 | 3.60 | 3.69 | 3.49 | 3.51 | 3.51 | -1.90% | 16,133,890 |
| Sep 30, 2025 | 3.70 | 3.77 | 3.50 | 3.58 | 3.58 | -3.14% | 42,848,840 |
| Sep 29, 2025 | 3.60 | 3.85 | 3.58 | 3.70 | 3.70 | 4.64% | 44,447,830 |
| Sep 26, 2025 | 3.43 | 3.67 | 3.35 | 3.53 | 3.53 | -0.59% | 58,662,560 |
| Sep 25, 2025 | 3.89 | 4.02 | 3.46 | 3.55 | 3.55 | -7.48% | 72,874,660 |
| Sep 24, 2025 | 3.75 | 3.85 | 3.26 | 3.84 | 3.84 | 9.72% | 186,143,100 |
| Sep 23, 2025 | 3.17 | 3.50 | 3.14 | 3.50 | 3.50 | 10.00% | 38,163,460 |
| Sep 22, 2025 | 2.95 | 3.18 | 2.76 | 3.18 | 3.18 | 9.99% | 115,001,300 |
| Sep 19, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 10.00% | 36,611,790 |
| Sep 18, 2025 | 2.44 | 2.63 | 2.43 | 2.63 | 2.63 | 10.00% | 86,078,640 |
| Sep 17, 2025 | 2.45 | 2.49 | 2.36 | 2.39 | 2.39 | 0.80% | 58,488,350 |
| Sep 16, 2025 | 2.40 | 2.46 | 2.31 | 2.37 | 2.37 | 0.55% | 60,628,530 |
| Sep 15, 2025 | 2.50 | 2.50 | 2.28 | 2.36 | 2.36 | -1.17% | 114,624,000 |
| Sep 12, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 10.00% | 49,750,000 |
| Sep 11, 2025 | 2.10 | 2.25 | 2.10 | 2.17 | 2.17 | 3.38% | 52,803,750 |
| Sep 10, 2025 | 2.16 | 2.16 | 2.07 | 2.10 | 2.10 | -3.32% | 30,929,920 |
| Sep 9, 2025 | 2.10 | 2.28 | 2.08 | 2.17 | 2.17 | 4.63% | 205,786,700 |
| Sep 8, 2025 | 1.90 | 2.07 | 1.90 | 2.07 | 2.07 | 10.03% | 90,174,340 |
| Sep 5, 2025 | 1.92 | 1.93 | 1.88 | 1.89 | 1.89 | -1.57% | 6,641,430 |
| Sep 4, 2025 | 1.93 | 1.97 | 1.91 | 1.92 | 1.92 | 0.05% | 5,716,680 |
| Sep 3, 2025 | 1.93 | 1.96 | 1.91 | 1.91 | 1.91 | -0.88% | 3,475,070 |
| Sep 2, 2025 | 2.05 | 2.06 | 1.91 | 1.93 | 1.93 | -4.22% | 21,861,630 |
| Sep 1, 2025 | 1.86 | 2.02 | 1.85 | 2.02 | 2.02 | 9.98% | 34,573,490 |
| Aug 29, 2025 | 1.84 | 1.87 | 1.82 | 1.83 | 1.83 | -0.05% | 1,874,180 |
| Aug 28, 2025 | 1.87 | 1.88 | 1.82 | 1.83 | 1.83 | -0.97% | 2,847,890 |
| Aug 27, 2025 | 1.89 | 1.93 | 1.84 | 1.85 | 1.85 | -1.12% | 7,124,230 |
| Aug 26, 2025 | 1.90 | 1.94 | 1.87 | 1.87 | 1.87 | -1.58% | 6,267,390 |
| Aug 25, 2025 | 1.92 | 1.94 | 1.88 | 1.90 | 1.90 | -0.94% | 3,948,970 |
| Aug 22, 2025 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -2.78% | 6,743,000 |
| Aug 21, 2025 | 2.10 | 2.10 | 1.96 | 1.98 | 1.98 | -5.99% | 25,697,720 |
| Aug 20, 2025 | 2.04 | 2.15 | 2.00 | 2.10 | 2.10 | 7.14% | 79,257,830 |
| Aug 19, 2025 | 1.79 | 1.96 | 1.76 | 1.96 | 1.96 | 9.98% | 23,669,450 |
| Aug 18, 2025 | 1.80 | 1.82 | 1.76 | 1.78 | 1.78 | -0.67% | 4,387,430 |
| Aug 15, 2025 | 1.83 | 1.83 | 1.76 | 1.80 | 1.80 | -0.11% | 2,938,480 |
| Aug 13, 2025 | 1.87 | 1.87 | 1.71 | 1.80 | 1.80 | -2.60% | 4,716,280 |
| Aug 12, 2025 | 1.84 | 1.89 | 1.82 | 1.85 | 1.85 | 0.38% | 4,922,270 |
| Aug 11, 2025 | 1.88 | 1.89 | 1.82 | 1.84 | 1.84 | -1.97% | 4,050,770 |
| Aug 8, 2025 | 1.93 | 1.93 | 1.85 | 1.88 | 1.88 | -1.32% | 6,483,460 |
| Aug 7, 2025 | 1.95 | 1.97 | 1.90 | 1.90 | 1.90 | -1.91% | 7,926,400 |
| Aug 6, 2025 | 1.90 | 1.97 | 1.88 | 1.94 | 1.94 | 3.09% | 14,960,350 |
| Aug 5, 2025 | 1.90 | 1.96 | 1.86 | 1.88 | 1.88 | -1.10% | 13,511,830 |
| Aug 4, 2025 | 1.97 | 1.99 | 1.88 | 1.90 | 1.90 | -2.31% | 11,461,850 |
| Aug 1, 2025 | 2.05 | 2.05 | 1.93 | 1.95 | 1.95 | -3.66% | 8,257,770 |
| Jul 31, 2025 | 2.03 | 2.10 | 1.99 | 2.02 | 2.02 | 0.40% | 12,308,450 |
| Jul 30, 2025 | 2.06 | 2.08 | 1.96 | 2.01 | 2.01 | -2.28% | 10,190,270 |
| Jul 29, 2025 | 2.16 | 2.16 | 2.03 | 2.06 | 2.06 | -3.79% | 12,885,090 |
| Jul 28, 2025 | 2.20 | 2.25 | 2.13 | 2.14 | 2.14 | -2.90% | 16,029,140 |
| Jul 25, 2025 | 2.12 | 2.25 | 2.11 | 2.20 | 2.20 | 3.96% | 23,765,800 |
| Jul 24, 2025 | 2.23 | 2.27 | 2.11 | 2.12 | 2.12 | -5.10% | 20,512,190 |
| Jul 23, 2025 | 2.34 | 2.38 | 2.21 | 2.23 | 2.23 | -0.98% | 85,050,830 |
| Jul 22, 2025 | 2.05 | 2.26 | 1.95 | 2.26 | 2.26 | 10.00% | 65,246,410 |
| Jul 21, 2025 | 2.10 | 2.13 | 2.03 | 2.05 | 2.05 | -2.24% | 8,674,030 |
| Jul 18, 2025 | 2.18 | 2.25 | 2.00 | 2.10 | 2.10 | -2.74% | 38,115,180 |