Bestway Cement Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	235.44	235.44	220.50	233.13	197.48	8,702
2024-08-20	231.36	237.00	230.60	232.55	196.99	16,825
2024-08-19	240.49	242.95	238.50	239.36	195.98	17,585
2024-08-16	236.02	241.99	236.02	240.59	196.99	11,993
2024-08-15	237.01	241.00	230.00	237.99	194.86	7,712
2024-08-13	238.90	238.90	237.01	237.78	194.69	3,481
2024-08-12	239.00	239.00	237.00	237.38	194.36	33,277
2024-08-09	239.99	240.00	238.44	239.00	195.68	30,604
2024-08-08	238.99	239.71	238.00	238.44	195.23	6,713
2024-08-07	236.21	239.85	236.10	238.51	195.28	9,006
2024-08-06	241.42	241.99	235.00	236.19	193.38	10,759
2024-08-05	246.30	246.99	239.00	239.42	196.03	17,308
2024-08-02	249.94	249.94	242.99	243.88	199.68	9,747
2024-08-01	243.49	250.00	237.10	244.23	199.97	17,811
2024-07-31	238.50	239.70	237.06	238.13	194.97	3,072
2024-07-30	240.00	240.00	237.31	238.22	195.05	3,756
2024-07-29	231.00	245.00	231.00	236.60	193.72	17,328
2024-07-26	235.69	240.01	235.00	239.98	196.49	6,013
2024-07-25	230.05	239.00	230.05	235.73	193.01	7,690
2024-07-24	237.00	237.00	232.00	233.57	191.24	2,919
2024-07-23	236.99	238.00	231.01	235.14	192.52	4,089
2024-07-22	240.00	240.00	220.20	233.98	191.57	3,174
2024-07-19	240.05	243.00	240.01	240.70	197.08	10,434
2024-07-18	236.26	246.00	236.26	242.91	198.89	10,673
2024-07-15	234.00	243.00	234.00	241.22	197.50	17,322
2024-07-12	225.05	234.99	225.00	234.22	191.77	10,771
2024-07-11	232.00	233.47	225.00	232.98	190.76	4,189
2024-07-10	225.03	232.30	225.03	229.00	187.50	2,343
2024-07-09	230.00	235.00	220.10	232.30	190.20	15,275
2024-07-08	226.00	245.96	203.28	227.89	186.59	3,045
2024-07-05	226.40	226.99	222.00	224.62	183.91	6,146
2024-07-04	227.00	228.00	220.01	226.76	185.66	14,089
2024-07-03	224.00	227.01	223.32	226.79	185.69	37,837
2024-07-02	223.90	225.00	223.52	223.85	183.28	8,249
2024-07-01	225.00	225.00	221.01	223.74	183.19	9,140
2024-06-28	220.52	224.93	220.51	224.28	183.63	7,010
2024-06-27	222.97	223.00	220.25	221.99	181.76	5,708
2024-06-26	222.00	223.99	220.00	222.97	182.56	10,235
2024-06-25	218.12	223.00	218.12	219.46	179.69	1,811
2024-06-24	226.99	226.99	218.00	219.77	179.94	23,545
2024-06-21	226.00	229.89	222.00	225.28	184.45	7,611
2024-06-20	217.50	226.74	217.00	225.68	184.78	37,729
2024-06-14	216.03	221.80	215.00	217.50	178.08	5,519
2024-06-13	211.00	223.00	211.00	219.79	179.96	31,254
2024-06-12	212.98	212.98	209.50	211.09	172.83	2,813
2024-06-11	212.98	213.45	207.65	211.48	173.15	1,847
2024-06-10	212.00	212.98	201.01	210.99	172.75	8,664
2024-06-07	209.01	211.49	209.00	211.38	173.07	4,069
2024-06-06	210.35	213.50	209.00	209.77	171.75	11,360
2024-06-05	212.50	213.50	210.80	211.00	172.76	2,977
2024-06-04	211.00	213.99	211.00	212.90	174.32	6,105
2024-06-03	209.06	213.00	209.06	212.00	173.58	13,676
2024-05-31	208.00	215.00	208.00	211.00	172.76	16,565
2024-05-30	212.99	212.99	207.50	208.37	170.61	42,448
2024-05-29	216.99	216.99	205.25	209.97	171.92	54,300
2024-05-27	215.85	218.44	215.01	216.01	176.86	21,612
2024-05-24	214.50	220.50	214.00	215.84	176.72	15,473
2024-05-23	216.85	217.00	215.50	216.20	177.02	6,636
2024-05-22	217.01	219.99	216.51	216.67	177.40	10,490
2024-05-21	221.00	221.00	216.50	217.00	177.67	45,848

← NewerPage 10 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	10.0000 PKR
2026-04-23	10.0000 PKR
2026-03-06	10.0000 PKR
2025-10-23	10.0000 PKR
2025-08-07	10.0000 PKR
2025-04-23	8.0000 PKR
2025-02-28	8.0000 PKR
2024-11-01	8.0000 PKR
2024-08-20	8.0000 PKR
2024-04-25	6.0000 PKR
2024-03-01	6.0000 PKR
2023-11-03	6.0000 PKR
2023-08-24	6.0000 PKR
2023-05-10	5.0000 PKR
2023-03-06	6.0000 PKR
2022-10-31	4.0000 PKR
2022-09-29	4.0000 PKR
2022-04-27	4.0000 PKR
2022-03-07	4.0000 PKR
2021-11-03	4.0000 PKR
2021-10-01	4.0000 PKR
2021-05-05	4.0000 PKR
2021-03-10	3.0000 PKR
2020-11-09	3.0000 PKR
2019-10-29	3.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.