SUPER
WAITLIST
  1. Home
  2. Stocks
  3. MSCL
  4. History

MSCL · ENGINEERING

MSCL share price history Metropolitan Steel Corporation Limited

Metropolitan Steel Corporation Limited (MSCL) has 1,316 daily sessions on file, from 11 Jun 2018 to 13 Nov 2026. The last close was Rs 22.31. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
11 Jun 2018close Rs 19.28
Last session
13 Nov 2026close Rs 22.31
Sessions on file
1,316101 months
Highest close
Rs 42.304 May 2026
Lowest close
Rs 7.5027 Mar 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

MSCL month-end close

61829402026-112018-062022-08MSCL month-end close
Jun 2018 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202622.3122.4619.861,027,7749
Oct 202619.6924.4518.303,545,42622
Sep 202620.8623.2820.21992,17022
Aug 202623.5225.0421.911,309,57119
Jul 202623.2528.2420.373,066,78223
Jun 202628.2531.2028.102,557,07320
May 202629.5242.3027.7917,151,57417
Apr 202638.4538.4515.378,814,99122
Mar 202615.6417.5212.221,176,33920
Feb 202614.5123.0514.518,253,29019
Jan 202616.9516.9513.903,237,76722
Dec 202514.0915.4413.513,120,81822
Nov 202513.5514.0813.13756,49420
Oct 202513.6415.0012.822,010,26223
Sep 202515.1618.6814.506,929,70622
Aug 202513.6015.4113.263,558,08720
Jul 202513.3019.3013.3027,791,47923
Jun 202512.5712.579.662,192,94319
May 20259.9810.207.95380,13820
Apr 20259.019.949.01214,44920
Mar 202510.0010.069.51250,22319
Feb 20259.9710.409.75502,67019
Jan 202510.3512.2910.042,806,62123
Dec 202411.0311.6010.584,634,35921
Nov 202410.9910.999.713,352,88421
Oct 202410.6017.0610.6018,789,17623
Sep 202412.6615.7812.00223,31419
Aug 202413.0013.2411.03177,09520
Jul 202411.0312.9810.6578,67021
Jun 202412.3913.1112.252,073,57417
May 202413.0014.0012.08415,42419
Apr 202414.0015.0014.0041,50010
Mar 202415.0016.1215.0011,0006
Feb 202415.0016.3015.002,0004
Jan 202416.6521.9016.6521,50011
Dec 202321.5824.0120.07162,50014
Nov 202321.3726.9921.3793,5004
Oct 202325.4925.4925.495001
Aug 202326.5026.7726.4815,0003
Jul 202330.0633.8629.2020,5005
Jun 202329.6929.9926.83305,0007
May 202329.1334.7529.1355,0004
Apr 202332.3736.9932.3740,0005
Mar 202332.2032.2019.89171,00014
Feb 202321.5022.4820.802,5004
Jan 202324.3024.3024.305,0002
Dec 202224.3024.3024.305001
Nov 202222.7927.4022.7984,0004
Oct 202225.6525.6525.651,0001
Sep 202225.2625.9325.262,0003
Aug 202226.1826.1826.181,0001
Jul 202225.5525.5525.551,0001
Jun 202225.3526.4423.1110,5006
May 202225.3825.3825.381,5001
Apr 202224.1824.1820.4022,0008
Mar 202219.0323.4919.0331,0009
Feb 202220.9722.9619.6988,00011
Jan 202224.8226.8923.9968,50016
Dec 202127.8227.8227.8212,5001
Nov 202128.3928.3923.4912,5006
Oct 202126.8927.8025.009,0007
Sep 202127.4527.9024.8019,50017
Aug 202127.4029.0022.05120,50016
Jul 202122.5022.5020.5867,00010
Jun 202121.5023.0020.0995,00018
May 202118.7320.1816.0116,00010
Apr 202117.1018.4416.1042,50012
Mar 202116.1718.8014.9856,50017
Feb 202117.5019.0915.3654,50015
Jan 202117.4919.3516.0082,50017
Dec 202016.0518.3013.40126,50020
Nov 202012.4513.529.9135,50018
Oct 202012.0413.479.1091,50019
Sep 202012.1812.189.5852,50019
Aug 202011.6112.489.3295,00017
Jul 202010.3712.999.4551,50016
Jun 20209.7810.359.0210,50010
May 202010.5012.999.00454,00014
Apr 202010.0010.487.7046,50020
Mar 20208.2012.597.5015,00017
Feb 202010.7711.778.0223,00017
Jan 20209.4113.009.3030,00014
Dec 201912.5013.5012.507,5007
Nov 201913.4014.4011.4823,5007
Oct 201910.4811.199.8921,0006
Sep 20199.609.969.301,0005
Aug 20199.9810.449.4437,0007
Jul 20199.689.688.1120,50016
Jun 201910.4912.2410.4924,0006
May 201912.5912.9811.48153,00010
Apr 201911.4811.9310.6528,00014
Mar 201911.9814.3511.6729,00013
Feb 201914.0914.9712.4539,00010
Jan 201914.5014.5011.7098,50015
Dec 201813.2515.4912.0087,00013
Nov 201814.7518.4514.756,0005
Oct 201818.7019.2018.2013,5004
Sep 201818.2418.2417.251,5002
Aug 201818.0021.3518.00251,00016
Jul 201821.4524.3921.36195,50018
Jun 201824.4427.9519.28322,00013

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202622.31-0.58%45,358
12 Nov 202622.44-0.09%146,206
11 Nov 202622.46+2.28%589,552
10 Nov 202621.96+10.02%151,253
6 Nov 202619.96-1.29%15,089
5 Nov 202620.22+0.60%6,765
4 Nov 202620.10+1.11%11,711
3 Nov 202619.88+0.10%22,476
2 Nov 202619.86+0.86%39,364
30 Oct 202619.69-2.23%79,810
29 Oct 202620.14-2.85%43,726
28 Oct 202620.73+2.07%27,558
27 Oct 202620.31-3.97%61,674
26 Oct 202621.15+0.38%93,285
23 Oct 202621.07-1.17%150,527
22 Oct 202621.32+7.84%345,405
21 Oct 202619.77-1.64%96,169
20 Oct 202620.10-9.95%646,362
19 Oct 202622.32-8.71%593,124
16 Oct 202624.45+9.99%582,160
15 Oct 202622.23+10.00%310,906
14 Oct 202620.21+10.02%230,484
13 Oct 202618.37+0.38%29,551
12 Oct 202618.30-1.45%16,627
9 Oct 202618.57-0.43%24,393
8 Oct 202618.65-3.32%68,377
7 Oct 202619.29-0.21%35,126
6 Oct 202619.33-0.77%20,214
5 Oct 202619.48-2.16%16,649
2 Oct 202619.91-4.00%50,808
1 Oct 202620.74-0.58%22,491
30 Sep 202620.86+0.24%11,511
29 Sep 202620.81-2.98%20,215
28 Sep 202621.45-1.56%17,924
25 Sep 202621.79-0.91%9,108
24 Sep 202621.99-2.22%11,527
23 Sep 202622.49+1.35%18,361
22 Sep 202622.19+1.79%9,130
21 Sep 202621.80-0.59%10,290
18 Sep 202621.93+4.03%17,620
17 Sep 202621.08-1.31%27,139
16 Sep 202621.36+5.69%116,773
15 Sep 202620.21-0.25%30,405
14 Sep 202620.26-3.66%6,360
11 Sep 202621.03-0.80%62,539
10 Sep 202621.20-2.48%69,762
9 Sep 202621.74-2.25%15,762
8 Sep 202622.24-1.33%24,852
7 Sep 202622.54-2.17%31,165
4 Sep 202623.04+2.77%354,159
3 Sep 202622.42-2.69%20,121
2 Sep 202623.04-1.03%14,967
1 Sep 202623.28-1.02%92,480
31 Aug 202623.52+1.77%7,299
28 Aug 202623.11-1.53%21,253
27 Aug 202623.47+2.98%30,422
25 Aug 202622.79+4.02%91,805
24 Aug 202621.91-1.97%116,204
21 Aug 202622.35-2.95%112,055
20 Aug 202623.03-2.87%26,592

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

MSCL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,316 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on MSCL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .