Metropolitan Steel Corporation Limited (PSX:MSCL)
Pakistan
· Delayed Price · Currency is PKR 13.51
-0.19 (-1.39%)
At close: Dec 5, 2025
PSX:MSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.00 | 14.00 | 13.12 | 13.51 | 13.51 | -1.39% | 10,398 |
| Dec 4, 2025 | 14.00 | 14.00 | 13.51 | 13.70 | 13.70 | -1.23% | 1,772 |
| Dec 3, 2025 | 13.95 | 13.95 | 13.33 | 13.87 | 13.87 | 0.43% | 43,215 |
| Dec 2, 2025 | 14.09 | 14.09 | 13.31 | 13.81 | 13.81 | -0.93% | 11,752 |
| Dec 1, 2025 | 14.39 | 14.39 | 13.57 | 13.94 | 13.94 | 2.88% | 47,244 |
| Nov 28, 2025 | 14.00 | 14.40 | 13.50 | 13.55 | 13.55 | -0.59% | 18,768 |
| Nov 27, 2025 | 13.86 | 13.86 | 13.53 | 13.63 | 13.63 | -0.44% | 2,552 |
| Nov 26, 2025 | 14.00 | 14.00 | 13.10 | 13.69 | 13.69 | -2.77% | 72,165 |
| Nov 25, 2025 | 14.49 | 14.49 | 13.97 | 14.08 | 14.08 | 0.36% | 36,691 |
| Nov 24, 2025 | 14.40 | 14.50 | 14.01 | 14.03 | 14.03 | 0.21% | 40,076 |
| Nov 21, 2025 | 14.00 | 14.30 | 13.50 | 14.00 | 14.00 | 0.07% | 63,118 |
| Nov 20, 2025 | 13.26 | 14.35 | 13.26 | 13.99 | 13.99 | 0.29% | 32,146 |
| Nov 19, 2025 | 14.02 | 14.48 | 13.66 | 13.95 | 13.95 | -0.57% | 51,174 |
| Nov 18, 2025 | 14.20 | 14.54 | 13.20 | 14.03 | 14.03 | 5.89% | 157,491 |
| Nov 17, 2025 | 13.98 | 13.98 | 12.70 | 13.25 | 13.25 | -3.36% | 13,316 |
| Nov 14, 2025 | 13.88 | 13.88 | 13.20 | 13.71 | 13.71 | 2.16% | 6,170 |
| Nov 13, 2025 | 13.80 | 13.80 | 13.01 | 13.42 | 13.42 | 0.83% | 4,257 |
| Nov 12, 2025 | 13.94 | 13.94 | 13.20 | 13.31 | 13.31 | 1.37% | 8,307 |
| Nov 11, 2025 | 13.95 | 14.00 | 13.02 | 13.13 | 13.13 | -5.40% | 52,462 |
| Nov 10, 2025 | 13.50 | 13.99 | 13.15 | 13.88 | 13.88 | 5.15% | 38,580 |
| Nov 7, 2025 | 14.40 | 14.40 | 12.31 | 13.20 | 13.20 | -2.22% | 26,661 |
| Nov 6, 2025 | 14.45 | 14.45 | 13.27 | 13.50 | 13.50 | -0.15% | 34,935 |
| Nov 5, 2025 | 13.94 | 14.23 | 13.30 | 13.52 | 13.52 | 0.30% | 53,815 |
| Nov 4, 2025 | 13.95 | 13.95 | 13.07 | 13.48 | 13.48 | -0.81% | 32,460 |
| Nov 3, 2025 | 13.97 | 13.97 | 13.05 | 13.59 | 13.59 | -0.37% | 11,350 |
| Oct 31, 2025 | 13.40 | 13.88 | 12.87 | 13.64 | 13.64 | 5.98% | 8,978 |
| Oct 30, 2025 | 13.47 | 13.47 | 12.80 | 12.87 | 12.87 | 0.39% | 38,920 |
| Oct 29, 2025 | 12.61 | 13.40 | 12.12 | 12.82 | 12.82 | -1.91% | 29,564 |
| Oct 28, 2025 | 14.24 | 14.24 | 13.00 | 13.07 | 13.07 | -6.64% | 65,598 |
| Oct 27, 2025 | 14.00 | 14.26 | 13.53 | 14.00 | 14.00 | - | 34,526 |
| Oct 24, 2025 | 14.69 | 14.69 | 13.98 | 14.00 | 14.00 | -1.27% | 40,959 |
| Oct 23, 2025 | 14.60 | 14.60 | 14.07 | 14.18 | 14.18 | 1.21% | 17,564 |
| Oct 22, 2025 | 14.78 | 14.78 | 13.98 | 14.01 | 14.01 | -2.23% | 155,564 |
| Oct 21, 2025 | 14.95 | 14.95 | 14.30 | 14.33 | 14.33 | -2.85% | 28,342 |
| Oct 20, 2025 | 14.49 | 14.99 | 14.21 | 14.75 | 14.75 | 2.15% | 26,443 |
| Oct 17, 2025 | 15.12 | 15.12 | 14.11 | 14.44 | 14.44 | -2.96% | 85,609 |
| Oct 16, 2025 | 14.70 | 15.79 | 14.52 | 14.88 | 14.88 | 3.69% | 694,106 |
| Oct 15, 2025 | 14.00 | 14.80 | 14.00 | 14.35 | 14.35 | 2.50% | 35,873 |
| Oct 14, 2025 | 13.98 | 14.05 | 13.65 | 14.00 | 14.00 | 2.56% | 61,407 |
| Oct 13, 2025 | 13.97 | 13.97 | 13.06 | 13.65 | 13.65 | -2.29% | 40,213 |
| Oct 10, 2025 | 14.30 | 14.30 | 13.70 | 13.97 | 13.97 | 0.29% | 28,182 |
| Oct 9, 2025 | 14.75 | 14.75 | 13.82 | 13.93 | 13.93 | -0.57% | 66,016 |
| Oct 8, 2025 | 14.86 | 14.86 | 13.91 | 14.01 | 14.01 | -2.03% | 54,721 |
| Oct 7, 2025 | 14.60 | 14.66 | 14.00 | 14.30 | 14.30 | 1.13% | 93,014 |
| Oct 6, 2025 | 14.60 | 14.88 | 14.05 | 14.14 | 14.14 | -4.72% | 110,237 |
| Oct 3, 2025 | 15.14 | 15.20 | 14.50 | 14.84 | 14.84 | -0.87% | 144,589 |
| Oct 2, 2025 | 15.00 | 15.20 | 14.70 | 14.97 | 14.97 | -0.20% | 98,663 |
| Oct 1, 2025 | 15.16 | 15.40 | 14.80 | 15.00 | 15.00 | -1.06% | 51,174 |
| Sep 30, 2025 | 15.50 | 15.50 | 15.10 | 15.16 | 15.16 | -0.92% | 126,278 |
| Sep 29, 2025 | 15.55 | 15.73 | 15.20 | 15.30 | 15.30 | -0.97% | 126,165 |
| Sep 26, 2025 | 16.12 | 16.13 | 15.20 | 15.45 | 15.45 | -4.04% | 208,884 |
| Sep 25, 2025 | 16.35 | 16.80 | 16.00 | 16.10 | 16.10 | -2.01% | 190,524 |
| Sep 24, 2025 | 16.85 | 17.20 | 16.06 | 16.43 | 16.43 | -3.35% | 192,488 |
| Sep 23, 2025 | 16.82 | 17.99 | 16.03 | 17.00 | 17.00 | 1.07% | 586,484 |
| Sep 22, 2025 | 16.81 | 19.25 | 16.81 | 16.82 | 16.82 | -9.96% | 2,506,710 |
| Sep 19, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 10.01% | 572,587 |
| Sep 18, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 9.97% | 554,318 |
| Sep 17, 2025 | 15.60 | 15.70 | 14.80 | 15.44 | 15.44 | 1.25% | 121,478 |
| Sep 16, 2025 | 15.25 | 15.50 | 14.60 | 15.25 | 15.25 | 0.99% | 120,105 |
| Sep 15, 2025 | 15.00 | 15.24 | 14.39 | 15.10 | 15.10 | 2.51% | 91,623 |
| Sep 12, 2025 | 14.89 | 15.09 | 14.61 | 14.73 | 14.73 | -0.74% | 79,716 |
| Sep 11, 2025 | 14.50 | 15.15 | 14.50 | 14.84 | 14.84 | 2.34% | 82,459 |
| Sep 10, 2025 | 14.50 | 14.78 | 14.37 | 14.50 | 14.50 | - | 11,045 |
| Sep 9, 2025 | 14.77 | 14.88 | 14.22 | 14.50 | 14.50 | -2.23% | 59,851 |
| Sep 8, 2025 | 15.01 | 15.25 | 14.40 | 14.83 | 14.83 | -0.74% | 34,383 |
| Sep 5, 2025 | 15.32 | 15.32 | 14.02 | 14.94 | 14.94 | -2.23% | 91,596 |
| Sep 4, 2025 | 15.15 | 15.94 | 15.15 | 15.28 | 15.28 | -2.05% | 56,716 |
| Sep 3, 2025 | 15.65 | 15.95 | 15.51 | 15.60 | 15.60 | 0.19% | 257,008 |
| Sep 2, 2025 | 15.00 | 16.00 | 14.75 | 15.57 | 15.57 | 5.70% | 674,104 |
| Sep 1, 2025 | 13.93 | 14.80 | 13.60 | 14.73 | 14.73 | 8.31% | 185,184 |
| Aug 29, 2025 | 13.99 | 13.99 | 13.30 | 13.60 | 13.60 | -0.95% | 164,636 |
| Aug 28, 2025 | 14.04 | 14.19 | 13.60 | 13.73 | 13.73 | -2.21% | 101,483 |
| Aug 27, 2025 | 14.25 | 14.64 | 13.90 | 14.04 | 14.04 | -2.50% | 108,864 |
| Aug 26, 2025 | 14.30 | 14.64 | 14.01 | 14.40 | 14.40 | 0.49% | 65,949 |
| Aug 25, 2025 | 14.83 | 14.99 | 14.29 | 14.33 | 14.33 | -3.31% | 77,679 |
| Aug 22, 2025 | 15.75 | 15.75 | 14.40 | 14.82 | 14.82 | -3.83% | 237,923 |
| Aug 21, 2025 | 15.66 | 16.69 | 15.05 | 15.41 | 15.41 | 0.72% | 784,025 |
| Aug 20, 2025 | 14.10 | 15.30 | 13.50 | 15.30 | 15.30 | 9.99% | 748,832 |
| Aug 19, 2025 | 13.55 | 14.49 | 13.55 | 13.91 | 13.91 | 4.12% | 438,048 |
| Aug 18, 2025 | 13.66 | 13.66 | 13.02 | 13.36 | 13.36 | 0.75% | 30,965 |
| Aug 15, 2025 | 13.66 | 13.66 | 13.00 | 13.26 | 13.26 | -0.08% | 158,798 |
| Aug 13, 2025 | 13.23 | 13.67 | 13.23 | 13.27 | 13.27 | -1.12% | 92,832 |
| Aug 12, 2025 | 13.60 | 13.74 | 13.07 | 13.42 | 13.42 | -1.11% | 37,253 |
| Aug 11, 2025 | 13.75 | 13.80 | 13.50 | 13.57 | 13.57 | 0.15% | 49,326 |
| Aug 8, 2025 | 13.65 | 13.87 | 13.40 | 13.55 | 13.55 | -0.73% | 69,893 |
| Aug 7, 2025 | 13.50 | 13.73 | 13.31 | 13.65 | 13.65 | 0.59% | 39,212 |
| Aug 6, 2025 | 13.09 | 13.63 | 13.09 | 13.57 | 13.57 | 0.67% | 29,127 |
| Aug 5, 2025 | 13.07 | 13.68 | 13.07 | 13.48 | 13.48 | -0.88% | 57,262 |
| Aug 4, 2025 | 13.10 | 13.80 | 13.10 | 13.60 | 13.60 | 0.67% | 97,028 |
| Aug 1, 2025 | 13.01 | 13.99 | 12.31 | 13.51 | 13.51 | 1.58% | 168,952 |
| Jul 31, 2025 | 14.00 | 14.15 | 13.25 | 13.30 | 13.30 | -2.35% | 104,717 |
| Jul 30, 2025 | 14.15 | 14.15 | 13.50 | 13.62 | 13.62 | -2.01% | 89,666 |
| Jul 29, 2025 | 14.40 | 14.45 | 13.80 | 13.90 | 13.90 | -1.07% | 142,451 |
| Jul 28, 2025 | 14.50 | 14.60 | 14.00 | 14.05 | 14.05 | 0.79% | 222,858 |
| Jul 25, 2025 | 14.80 | 14.80 | 13.40 | 13.94 | 13.94 | 1.38% | 113,011 |
| Jul 24, 2025 | 14.55 | 14.55 | 13.62 | 13.75 | 13.75 | -4.31% | 151,072 |
| Jul 23, 2025 | 15.10 | 15.10 | 13.63 | 14.37 | 14.37 | -4.20% | 130,731 |
| Jul 22, 2025 | 14.30 | 15.15 | 13.75 | 15.00 | 15.00 | 3.66% | 306,190 |
| Jul 21, 2025 | 15.65 | 15.65 | 14.21 | 14.47 | 14.47 | -8.24% | 266,054 |
| Jul 18, 2025 | 16.17 | 16.40 | 15.40 | 15.77 | 15.77 | -1.87% | 207,266 |