Skip to main content
Metropolitan Steel Corporation Limited (PSX:MSCL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
13.50
0.00 (0.00%)
At close: Mar 6, 2026

PSX:MSCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202612.9913.5012.9913.5013.505.88%59,912
Mar 4, 202613.4913.4912.5012.7512.751.67%40,926
Mar 3, 202612.0512.7512.0512.5412.54-3.98%34,445
Mar 2, 202613.0613.0713.0613.0613.06-9.99%34,998
Feb 27, 202615.0015.0014.5014.5114.51-3.20%5,594
Feb 26, 202614.9515.0014.4914.9914.99-0.07%19,221
Feb 25, 202616.4116.4114.7915.0015.00-8.70%187,760
Feb 24, 202616.3718.7716.1016.4316.43-8.16%374,735
Feb 23, 202619.7120.4817.8517.8917.89-9.19%12,155
Feb 20, 202621.8921.8919.2619.7019.70-6.10%24,974
Feb 19, 202621.2522.6819.6020.9820.98-2.96%173,540
Feb 18, 202623.0423.1520.8621.6221.62-6.20%161,773
Feb 17, 202622.0023.0520.1023.0523.0510.02%1,480,700
Feb 16, 202619.5021.3118.5020.9520.958.16%1,099,687
Feb 13, 202618.2019.4517.5219.3719.379.56%377,710
Feb 12, 202618.9019.2417.3017.6817.68-3.86%82,667
Feb 11, 202619.7019.7018.1618.3918.39-3.87%38,452
Feb 10, 202619.8019.8018.1119.1319.13-1.75%1,874,420
Feb 9, 202620.9520.9518.9719.4719.47-3.47%318,015
Feb 6, 202620.4020.9519.1520.1720.173.54%387,150
Feb 4, 202618.9520.0617.2519.4819.486.80%706,580
Feb 3, 202616.6018.2415.6918.2418.2410.01%653,482
Feb 2, 202617.9018.2416.1516.5816.58-2.18%274,675
Jan 30, 202615.7916.9515.4116.9516.959.99%820,596
Jan 29, 202614.3715.4114.0215.4115.419.99%1,408,631
Jan 28, 202614.3614.3613.9314.0114.010.07%11,654
Jan 27, 202614.1114.3013.9614.0014.00-2.64%41,420
Jan 26, 202614.5014.5014.1314.3814.38-375
Jan 23, 202614.5914.5914.0714.3814.38-0.62%38,914
Jan 22, 202614.2414.5913.8014.4714.473.14%37,074
Jan 21, 202614.3914.3913.5614.0314.03-1.82%67,164
Jan 20, 202614.3914.5014.0114.2914.291.35%47,590
Jan 19, 202614.3014.7914.0614.1014.10-0.84%56,553
Jan 16, 202614.4714.4713.9014.2214.222.30%31,816
Jan 15, 202614.7814.7813.8013.9013.90-3.54%34,485
Jan 14, 202614.9914.9914.1314.4114.41-2.11%30,063
Jan 13, 202614.5515.3813.7514.7214.72-1.80%59,347
Jan 12, 202614.5015.4014.4014.9914.99-0.07%122,849
Jan 9, 202615.2015.4914.6115.0015.00-1.25%23,012
Jan 8, 202614.7915.4514.5215.1915.193.97%49,943
Jan 7, 202614.7814.8414.2914.6114.610.41%26,502
Jan 6, 202614.8414.8414.3014.5514.550.69%31,950
Jan 5, 202614.8014.8014.0414.4514.45-0.34%92,924
Jan 2, 202614.1515.2014.1514.5014.50-2.62%83,156
Jan 1, 202614.3914.9713.9614.8914.895.68%121,749
Dec 31, 202514.1914.3514.0014.0914.090.71%32,749
Dec 30, 202514.4514.4513.9013.9913.990.65%95,161
Dec 29, 202514.0014.4413.8613.9013.90-1.21%10,143
Dec 26, 202514.2514.4014.0014.0714.07-0.71%34,773
Dec 24, 202514.2614.7014.1514.1714.17-1.73%18,886
Dec 23, 202514.7114.7114.0914.4214.42-0.62%116,615
Dec 22, 202514.7914.8914.2114.5114.51-1.89%31,668
Dec 19, 202515.5015.6214.0114.7914.79-4.21%130,647
Dec 18, 202516.4516.8215.3215.4415.440.98%1,256,123
Dec 17, 202514.1815.2913.7515.2915.2910.00%925,508
Dec 16, 202514.4314.4313.8113.9013.90-0.71%2,910
Dec 15, 202514.5614.6813.7114.0014.00-1.41%60,669
Dec 12, 202514.3414.3913.7214.2014.202.97%5,319
Dec 11, 202514.4814.4813.6313.7913.79-3.57%72,626
Dec 10, 202514.2014.4513.7014.3014.302.73%55,314
Dec 9, 202514.0014.3813.7113.9213.92-0.64%111,216
Dec 8, 202513.9914.7013.5114.0114.013.70%46,110
Dec 5, 202514.0014.0013.1213.5113.51-1.39%10,398
Dec 4, 202514.0014.0013.5113.7013.70-1.23%1,772
Dec 3, 202513.9513.9513.3313.8713.870.43%43,215
Dec 2, 202514.0914.0913.3113.8113.81-0.93%11,752
Dec 1, 202514.3914.3913.5713.9413.942.88%47,244
Nov 28, 202514.0014.4013.5013.5513.55-0.59%18,768
Nov 27, 202513.8613.8613.5313.6313.63-0.44%2,552
Nov 26, 202514.0014.0013.1013.6913.69-2.77%72,165
Nov 25, 202514.4914.4913.9714.0814.080.36%36,691
Nov 24, 202514.4014.5014.0114.0314.030.21%40,076
Nov 21, 202514.0014.3013.5014.0014.000.07%63,118
Nov 20, 202513.2614.3513.2613.9913.990.29%32,146
Nov 19, 202514.0214.4813.6613.9513.95-0.57%51,174
Nov 18, 202514.2014.5413.2014.0314.035.89%157,491
Nov 17, 202513.9813.9812.7013.2513.25-3.36%13,316
Nov 14, 202513.8813.8813.2013.7113.712.16%6,170
Nov 13, 202513.8013.8013.0113.4213.420.83%4,257
Nov 12, 202513.9413.9413.2013.3113.311.37%8,307
Nov 11, 202513.9514.0013.0213.1313.13-5.40%52,462
Nov 10, 202513.5013.9913.1513.8813.885.15%38,580
Nov 7, 202514.4014.4012.3113.2013.20-2.22%26,661
Nov 6, 202514.4514.4513.2713.5013.50-0.15%34,935
Nov 5, 202513.9414.2313.3013.5213.520.30%53,815
Nov 4, 202513.9513.9513.0713.4813.48-0.81%32,460
Nov 3, 202513.9713.9713.0513.5913.59-0.37%11,350
Oct 31, 202513.4013.8812.8713.6413.645.98%8,978
Oct 30, 202513.4713.4712.8012.8712.870.39%38,920
Oct 29, 202512.6113.4012.1212.8212.82-1.91%29,564
Oct 28, 202514.2414.2413.0013.0713.07-6.64%65,598
Oct 27, 202514.0014.2613.5314.0014.00-34,526
Oct 24, 202514.6914.6913.9814.0014.00-1.27%40,959
Oct 23, 202514.6014.6014.0714.1814.181.21%17,564
Oct 22, 202514.7814.7813.9814.0114.01-2.23%155,564
Oct 21, 202514.9514.9514.3014.3314.33-2.85%28,342
Oct 20, 202514.4914.9914.2114.7514.752.15%26,443
Oct 17, 202515.1215.1214.1114.4414.44-2.96%85,609
Oct 16, 202514.7015.7914.5214.8814.883.69%694,106
Oct 15, 202514.0014.8014.0014.3514.352.50%35,873