Skip to main content
Metropolitan Steel Corporation Limited (PSX:MSCL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
28.88
+2.63 (10.02%)
At close: Apr 27, 2026

PSX:MSCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.9831.7729.9831.7731.7710.01%169,905
Apr 27, 202627.4028.8827.0028.8828.8810.02%665,449
Apr 24, 202625.3026.2525.0026.2526.2510.02%2,021,553
Apr 23, 202623.4823.8620.7023.8623.8610.00%599,963
Apr 22, 202620.6021.6920.5621.6921.699.99%1,449,835
Apr 21, 202618.0019.7217.5119.7219.729.98%740,964
Apr 20, 202617.5018.2016.9517.9317.931.87%134,427
Apr 17, 202618.0018.0017.2817.6017.600.69%11,519
Apr 16, 202617.6517.9517.0017.4817.48-0.68%12,217
Apr 15, 202618.3018.3017.4217.6017.601.09%25,942
Apr 14, 202617.1618.0017.1617.4117.411.63%79,874
Apr 13, 202615.5018.2415.5017.1317.133.32%211,717
Apr 10, 202615.6516.9015.6516.5816.583.11%48,413
Apr 9, 202616.8017.0016.0016.0816.08-4.29%56,261
Apr 8, 202616.8917.0014.2616.8016.807.83%106,597
Apr 7, 202616.9016.9015.3115.5815.58-4.00%56,304
Apr 6, 202617.1017.5015.2116.2316.23-0.92%43,319
Apr 3, 202615.1116.6514.8816.3816.386.57%60,166
Apr 2, 202615.9915.9915.2115.3715.37-3.76%11,648
Apr 1, 202616.6316.6315.0015.9715.972.11%21,556
Mar 31, 202614.2616.0514.2615.6415.64-0.82%39,911
Mar 30, 202616.2016.3615.7715.7715.77-9.99%36,904
Mar 27, 202617.7918.8217.3017.5217.522.28%205,365
Mar 26, 202617.1317.1316.2517.1317.1310.02%200,949
Mar 25, 202615.0015.5714.8215.5715.5710.04%100,725
Mar 24, 202613.0015.1013.0014.1514.153.06%349,669
Mar 19, 202613.5013.8813.5013.7313.73-55
Mar 18, 202613.4913.8513.4913.7313.732.23%1,288
Mar 17, 202613.4413.4413.3913.4313.43-0.59%13,841
Mar 16, 202614.7314.7413.5013.5113.510.82%6,603
Mar 13, 202613.4913.4913.0113.4013.40-2
Mar 12, 202612.5013.5012.5013.4013.400.68%7,053
Mar 11, 202614.1914.1913.0113.3113.31-0.37%4,001
Mar 10, 202613.4413.4412.8613.3613.369.33%6,372
Mar 9, 202612.9912.9912.1512.2212.22-9.48%3,564
Mar 6, 202613.5013.5013.4913.5013.50-29,756
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