Beco Steel Limited (PSX:BECO)
Pakistan
· Delayed Price · Currency is PKR 5.80
-0.14 (-2.36%)
At close: Apr 27, 2026
Beco Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.43 | 5.80 | 5.43 | 5.66 | 5.66 | -2.41% | 8,345,771 |
| Apr 27, 2026 | 5.96 | 5.96 | 5.70 | 5.80 | 5.80 | -2.36% | 5,822,819 |
| Apr 24, 2026 | 5.70 | 6.18 | 5.70 | 5.94 | 5.94 | -0.50% | 26,562,330 |
| Apr 23, 2026 | 5.75 | 6.15 | 5.75 | 5.97 | 5.97 | 6.23% | 38,993,370 |
| Apr 22, 2026 | 5.09 | 5.80 | 5.05 | 5.62 | 5.62 | 12.18% | 34,640,490 |
| Apr 21, 2026 | 5.00 | 5.12 | 5.00 | 5.01 | 5.01 | 0.40% | 4,234,608 |
| Apr 20, 2026 | 5.10 | 5.14 | 4.90 | 4.99 | 4.99 | -2.92% | 8,646,196 |
| Apr 17, 2026 | 5.14 | 5.22 | 4.90 | 5.14 | 5.14 | 4.68% | 10,419,200 |
| Apr 16, 2026 | 4.92 | 4.97 | 4.78 | 4.91 | 4.91 | 2.08% | 5,309,245 |
| Apr 15, 2026 | 4.83 | 4.93 | 4.79 | 4.81 | 4.81 | 0.63% | 4,132,366 |
| Apr 14, 2026 | 4.65 | 4.85 | 4.55 | 4.78 | 4.78 | 2.80% | 2,549,826 |
| Apr 13, 2026 | 4.55 | 4.80 | 4.55 | 4.65 | 4.65 | -4.71% | 2,137,374 |
| Apr 10, 2026 | 4.85 | 4.92 | 4.80 | 4.88 | 4.88 | 1.24% | 3,511,638 |
| Apr 9, 2026 | 5.14 | 5.14 | 4.80 | 4.82 | 4.82 | -3.02% | 6,423,015 |
| Apr 8, 2026 | 4.99 | 5.10 | 4.60 | 4.97 | 4.97 | 17.77% | 11,560,310 |
| Apr 7, 2026 | 4.23 | 4.24 | 4.14 | 4.22 | 4.22 | -0.24% | 1,310,058 |
| Apr 6, 2026 | 4.19 | 4.31 | 4.13 | 4.23 | 4.23 | 0.95% | 1,745,098 |
| Apr 3, 2026 | 4.15 | 4.29 | 4.12 | 4.19 | 4.19 | -1.41% | 1,126,727 |
| Apr 2, 2026 | 4.21 | 4.30 | 4.18 | 4.25 | 4.25 | -3.63% | 1,405,595 |
| Apr 1, 2026 | 4.25 | 4.73 | 4.25 | 4.41 | 4.41 | 5.76% | 5,781,467 |
| Mar 31, 2026 | 4.09 | 4.25 | 4.09 | 4.17 | 4.17 | 1.96% | 2,184,056 |
| Mar 30, 2026 | 4.31 | 4.39 | 4.05 | 4.09 | 4.09 | -6.83% | 2,736,163 |
| Mar 27, 2026 | 4.58 | 4.58 | 4.23 | 4.39 | 4.39 | -2.01% | 1,088,361 |
| Mar 26, 2026 | 4.70 | 4.70 | 4.45 | 4.48 | 4.48 | -3.66% | 2,629,666 |
| Mar 25, 2026 | 4.64 | 4.70 | 4.55 | 4.65 | 4.65 | 2.20% | 3,767,156 |
| Mar 24, 2026 | 4.77 | 4.89 | 4.51 | 4.55 | 4.55 | - | 3,636,958 |
| Mar 19, 2026 | 4.50 | 4.59 | 4.40 | 4.55 | 4.55 | -0.66% | 885,182 |
| Mar 18, 2026 | 4.65 | 4.80 | 4.49 | 4.58 | 4.58 | 0.66% | 2,534,508 |
| Mar 17, 2026 | 4.55 | 4.65 | 4.41 | 4.55 | 4.55 | 0.22% | 855,324 |
| Mar 16, 2026 | 4.55 | 4.75 | 4.50 | 4.54 | 4.54 | -2.78% | 1,238,946 |
| Mar 13, 2026 | 4.68 | 4.75 | 4.60 | 4.67 | 4.67 | - | 1,384,349 |
| Mar 12, 2026 | 4.88 | 4.88 | 4.60 | 4.67 | 4.67 | -1.68% | 813,936 |
| Mar 11, 2026 | 4.80 | 4.97 | 4.70 | 4.75 | 4.75 | -2.86% | 2,300,465 |
| Mar 10, 2026 | 4.51 | 5.09 | 4.51 | 4.89 | 4.89 | 11.90% | 3,774,753 |
| Mar 9, 2026 | 4.50 | 4.56 | 4.07 | 4.37 | 4.37 | -9.52% | 3,008,616 |
| 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 |