Metropolitan Steel

METS
🏛️ pakistan →
15.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 16.12 16.13 15.20 15.45 0.2M
2025-09-25 16.35 16.80 16.00 16.10 0.2M
2025-09-24 16.85 17.20 16.06 16.43 0.2M
2025-09-23 16.82 17.99 16.03 17.00 0.6M
2025-09-22 16.81 19.25 16.81 16.82 2.5M
2025-09-19 18.68 18.68 18.68 18.68 0.6M
2025-09-18 16.98 16.98 16.98 16.98 0.6M
2025-09-17 15.60 15.70 14.80 15.44 0.1M
2025-09-16 15.25 15.50 14.60 15.25 0.1M
2025-09-15 15.00 15.24 14.39 15.10 0.1M
2025-09-12 14.89 15.09 14.61 14.73 0.1M
2025-09-11 14.50 15.15 14.50 14.84 0.1M
2025-09-10 14.50 14.78 14.37 14.50 0.0M
2025-09-09 14.77 14.88 14.22 14.50 0.1M
2025-09-08 15.01 15.25 14.40 14.83 0.0M
2025-09-05 15.32 15.32 14.02 14.94 0.1M
2025-09-04 15.15 15.94 15.15 15.28 0.1M
2025-09-03 15.65 15.95 15.51 15.60 0.3M
2025-09-02 15.00 16.00 14.75 15.57 0.7M
2025-09-01 13.93 14.80 13.60 14.73 0.2M
2025-08-29 13.99 13.99 13.30 13.60 0.2M
2025-08-28 14.04 14.19 13.60 13.73 0.1M
2025-08-27 14.25 14.64 13.90 14.04 0.1M
2025-08-26 14.30 14.64 14.01 14.40 0.1M
2025-08-25 14.83 14.99 14.29 14.33 0.1M
2025-08-22 15.75 15.75 14.40 14.82 0.2M
2025-08-21 15.66 16.69 15.05 15.41 0.8M
2025-08-20 14.10 15.30 13.50 15.30 0.7M
2025-08-19 13.55 14.49 13.55 13.91 0.4M
2025-08-18 13.66 13.66 13.02 13.36 0.0M
2025-08-15 13.66 13.66 13.00 13.26 0.2M
2025-08-13 13.23 13.67 13.23 13.27 0.1M
2025-08-12 13.60 13.74 13.07 13.42 0.0M
2025-08-11 13.75 13.80 13.50 13.57 0.0M
2025-08-08 13.65 13.87 13.40 13.55 0.1M
2025-08-07 13.50 13.73 13.31 13.65 0.0M
2025-08-06 13.09 13.63 13.09 13.57 0.0M
2025-08-05 13.07 13.68 13.07 13.48 0.1M
2025-08-04 13.10 13.80 13.10 13.60 0.1M
2025-08-01 13.01 13.99 12.31 13.51 0.2M
2025-07-31 14.00 14.15 13.25 13.30 0.1M
2025-07-30 14.15 14.15 13.50 13.62 0.1M
2025-07-29 14.40 14.45 13.80 13.90 0.1M
2025-07-28 14.50 14.60 14.00 14.05 0.2M
2025-07-25 14.80 14.80 13.40 13.94 0.1M
2025-07-24 14.55 14.55 13.62 13.75 0.2M
2025-07-23 15.10 15.10 13.63 14.37 0.1M
2025-07-22 14.30 15.15 13.75 15.00 0.3M
2025-07-21 15.65 15.65 14.21 14.47 0.3M
2025-07-18 16.17 16.40 15.40 15.77 0.2M
2025-07-17 16.76 16.97 15.50 16.07 0.5M
2025-07-16 17.11 17.30 16.25 16.71 0.7M
2025-07-15 19.75 19.75 17.37 17.43 2.4M
2025-07-14 18.90 19.33 17.99 19.30 5.6M
2025-07-11 17.13 17.80 16.83 17.57 1.1M
2025-07-10 17.29 17.80 16.80 17.06 1.6M
2025-07-09 17.11 17.40 16.31 16.99 0.8M
2025-07-08 18.37 18.37 16.91 17.07 0.5M
2025-07-07 17.75 18.50 16.01 17.97 4.3M
2025-07-04 17.70 18.32 15.50 17.04 1.3M
2025-07-03 15.95 16.65 15.90 16.65 1.1M
2025-07-02 14.00 15.14 14.00 15.14 3.1M
2025-07-01 13.38 13.83 11.72 13.76 3.1M
2025-06-30 12.57 12.57 11.40 12.57 1.0M
2025-06-27 10.77 11.43 10.59 11.43 0.4M
2025-06-26 10.59 10.59 10.03 10.39 0.0M
2025-06-25 10.65 10.65 10.20 10.30 0.0M
2025-06-24 10.45 10.68 9.90 10.18 0.0M
2025-06-23 10.11 10.65 9.50 10.00 0.1M
2025-06-20 10.68 10.70 10.11 10.25 0.0M
2025-06-19 10.45 10.75 10.16 10.25 0.2M
2025-06-18 10.00 10.80 9.90 10.29 0.2M
2025-06-17 10.25 10.25 9.90 10.10 0.0M
2025-06-16 10.35 10.50 9.80 10.01 0.0M
2025-06-13 9.90 10.24 9.70 9.86 0.0M
2025-06-12 10.22 10.25 10.00 10.17 0.0M
2025-06-11 10.00 10.27 9.30 10.00 0.1M
2025-06-10 10.00 10.02 9.75 9.75 0.0M
2025-06-05 9.70 10.00 9.70 9.90 0.0M
2025-06-04 10.24 10.24 9.50 9.67 0.0M
2025-06-03 9.99 9.99 9.51 9.88 0.0M
2025-06-02 9.98 10.30 9.53 9.66 0.0M
2025-05-30 9.99 9.99 9.94 9.98 0.0M
2025-05-29 9.98 9.98 9.51 9.75 0.0M
2025-05-27 9.30 9.99 9.11 9.39 0.0M
2025-05-26 9.20 9.60 9.20 9.36 0.0M
2025-05-23 9.36 9.80 9.36 9.70 0.0M
2025-05-22 9.99 10.00 9.35 9.42 0.0M
2025-05-21 9.90 10.24 9.70 9.72 0.0M
2025-05-20 10.48 10.57 9.90 10.00 0.0M
2025-05-19 9.50 10.25 9.21 10.20 0.2M
2025-05-16 9.65 9.65 9.10 9.25 0.0M
2025-05-15 9.39 9.39 9.05 9.37 0.0M
2025-05-14 9.20 9.37 8.63 9.13 0.0M
2025-05-13 9.35 9.35 8.65 8.86 0.0M
2025-05-12 9.10 9.35 8.69 9.15 0.0M
2025-05-09 8.80 8.80 7.02 8.35 0.0M
2025-05-08 8.79 9.50 7.61 7.95 0.0M
2025-05-07 8.62 8.99 8.30 8.50 0.0M
2025-05-06 9.01 9.39 9.01 9.30 0.0M
2025-05-05 9.00 9.40 9.00 9.18 0.0M
2025-05-02 9.20 9.40 9.20 9.01 0.0M
2025-04-30 9.30 9.40 8.87 9.01 0.0M
2025-04-29 9.40 9.40 9.10 9.10 0.0M
2025-04-28 9.45 9.60 9.10 9.15 0.0M
2025-04-25 9.55 9.55 9.25 9.30 0.0M
2025-04-24 9.40 9.49 8.60 9.40 0.0M
2025-04-23 9.72 10.25 9.51 9.52 0.0M
2025-04-22 9.70 10.25 9.32 9.71 0.0M
2025-04-21 9.70 9.79 9.34 9.35 0.0M
2025-04-18 9.64 9.79 9.34 9.70 0.0M
2025-04-17 9.64 9.64 9.50 9.50 0.0M
2025-04-16 9.70 9.70 9.50 9.50 0.0M
2025-04-15 9.78 9.78 9.32 9.61 0.0M
2025-04-14 9.53 9.85 9.50 9.66 0.0M
2025-04-11 9.77 9.79 9.77 9.79 0.0M
2025-04-10 9.40 9.73 9.40 9.65 0.0M
2025-04-09 9.40 9.40 9.28 9.28 0.0M
2025-04-08 9.23 9.85 9.15 9.27 0.0M
2025-04-07 9.60 10.94 9.22 9.66 0.0M
2025-04-04 9.98 9.98 9.75 9.94 0.0M
2025-04-03 9.80 10.00 9.75 9.79 0.0M
2025-03-27 9.75 10.00 9.75 10.00 0.0M
2025-03-26 9.88 9.88 9.86 9.87 0.0M
2025-03-25 9.78 9.79 9.70 9.79 0.0M
2025-03-24 9.97 9.97 9.50 9.65 0.0M
2025-03-21 10.08 10.08 9.75 9.79 0.0M
2025-03-20 9.98 9.99 9.94 9.95 0.0M
2025-03-19 9.70 9.99 9.70 9.81 0.0M
2025-03-18 9.71 9.79 9.50 9.51 0.0M
2025-03-17 9.87 9.88 9.62 9.71 0.0M
2025-03-14 9.70 9.80 9.70 9.79 0.0M
2025-03-13 9.70 9.85 9.60 9.70 0.0M
2025-03-12 9.89 9.90 9.70 9.71 0.0M
2025-03-11 9.89 9.90 9.75 9.75 0.0M
2025-03-10 9.98 9.98 9.88 9.90 0.0M
2025-03-07 9.96 9.96 9.72 9.75 0.0M
2025-03-06 9.82 9.90 9.80 9.81 0.0M
2025-03-05 9.95 10.10 9.77 9.81 0.0M
2025-03-04 10.00 10.09 9.82 9.91 0.0M
2025-03-03 10.10 10.10 10.05 10.06 0.0M
2025-02-28 10.10 10.26 9.90 9.97 0.0M
2025-02-27 10.50 10.50 10.20 10.20 0.0M
2025-02-26 10.36 10.36 10.05 10.29 0.0M
2025-02-25 10.50 10.50 10.02 10.36 0.0M
2025-02-24 10.37 10.37 10.25 10.30 0.0M
2025-02-21 10.20 10.45 10.20 10.40 0.1M
2025-02-20 9.98 10.24 9.98 10.13 0.1M
2025-02-19 9.90 9.94 9.75 9.91 0.0M
2025-02-18 9.94 9.95 9.66 9.80 0.0M
2025-02-17 9.81 9.90 9.75 9.75 0.0M
2025-02-14 10.00 10.00 9.80 9.81 0.1M
2025-02-13 9.97 10.00 9.85 9.95 0.0M
2025-02-12 9.98 9.98 9.82 9.85 0.0M
2025-02-11 10.14 10.15 9.80 9.89 0.0M
2025-02-10 9.90 10.00 9.85 9.90 0.0M
2025-02-07 10.18 10.18 9.90 9.90 0.0M
2025-02-06 10.01 10.30 9.90 9.93 0.0M
2025-02-04 10.24 10.32 10.03 10.17 0.0M
2025-02-03 10.20 10.55 10.00 10.00 0.0M
2025-01-31 10.47 10.47 10.15 10.35 0.0M
2025-01-30 10.04 10.44 9.90 10.10 0.0M
2025-01-29 10.11 10.22 10.00 10.04 0.0M
2025-01-28 10.21 10.34 10.00 10.05 0.0M
2025-01-27 10.25 10.35 10.21 10.23 0.0M
2025-01-24 10.32 10.50 10.31 10.31 0.0M
2025-01-23 10.34 10.40 10.20 10.39 0.0M
2025-01-22 10.59 10.59 10.35 10.38 0.0M
2025-01-21 10.50 10.75 10.40 10.60 0.0M
2025-01-20 10.51 10.65 10.45 10.60 0.1M
2025-01-17 10.50 10.58 10.44 10.51 0.1M
2025-01-16 10.55 10.59 10.36 10.50 0.0M
2025-01-15 10.89 10.89 10.53 10.55 0.0M
2025-01-14 10.88 10.88 10.63 10.74 0.0M
2025-01-13 10.70 10.88 10.53 10.68 0.0M
2025-01-10 10.60 10.70 10.35 10.49 0.1M
2025-01-09 10.41 10.64 10.20 10.64 0.0M
2025-01-08 11.19 11.19 10.49 10.51 0.1M
2025-01-07 11.02 11.38 10.51 10.90 0.1M
2025-01-06 11.20 11.40 11.00 11.24 0.2M
2025-01-03 12.25 12.45 11.60 11.78 0.2M
2025-01-02 12.70 12.79 12.13 12.29 0.8M
2025-01-01 11.20 12.13 11.03 12.13 0.9M