Bestway Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 218.51 | 222.00 | 218.33 | 218.51 | 178.91 | 16,914 |
| 2024-05-17 | 220.20 | 221.00 | 218.03 | 219.69 | 179.87 | 14,509 |
| 2024-05-16 | 221.74 | 221.74 | 219.26 | 219.98 | 180.11 | 8,800 |
| 2024-05-15 | 222.00 | 222.00 | 218.21 | 219.98 | 180.11 | 17,099 |
| 2024-05-14 | 222.00 | 222.00 | 218.12 | 220.77 | 180.76 | 21,550 |
| 2024-05-13 | 223.90 | 223.90 | 219.00 | 219.99 | 180.12 | 19,500 |
| 2024-05-10 | 218.00 | 225.00 | 215.00 | 219.99 | 180.12 | 134,141 |
| 2024-05-09 | 215.90 | 218.00 | 215.85 | 218.00 | 178.49 | 1,392 |
| 2024-05-08 | 214.02 | 217.00 | 214.02 | 215.00 | 176.03 | 5,431 |
| 2024-05-07 | 219.97 | 219.97 | 214.07 | 218.09 | 178.56 | 3,588 |
| 2024-05-06 | 214.80 | 220.00 | 214.78 | 217.91 | 178.42 | 18,420 |
| 2024-05-03 | 210.00 | 215.00 | 210.00 | 214.80 | 175.87 | 1,847 |
| 2024-05-02 | 207.83 | 211.50 | 205.50 | 207.01 | 169.49 | 7,100 |
| 2024-04-30 | 215.99 | 216.00 | 206.00 | 208.67 | 170.85 | 5,043 |
| 2024-04-29 | 217.00 | 217.00 | 213.67 | 216.00 | 176.85 | 8,204 |
| 2024-04-26 | 215.02 | 217.00 | 214.00 | 214.11 | 175.31 | 9,391 |
| 2024-04-25 | 219.75 | 219.75 | 214.01 | 215.20 | 176.20 | 16,411 |
| 2024-04-24 | 226.00 | 226.00 | 220.00 | 220.76 | 175.84 | 62,112 |
| 2024-04-23 | 223.19 | 228.00 | 221.77 | 224.00 | 178.42 | 28,756 |
| 2024-04-22 | 221.21 | 223.99 | 215.00 | 223.22 | 177.80 | 20,969 |
| 2024-04-19 | 211.05 | 220.00 | 211.05 | 219.51 | 174.84 | 6,900 |
| 2024-04-18 | 217.15 | 219.00 | 216.55 | 218.99 | 174.43 | 5,700 |
| 2024-04-17 | 220.90 | 221.50 | 211.62 | 215.99 | 172.04 | 23,300 |
| 2024-04-16 | 220.00 | 221.49 | 219.11 | 220.90 | 175.95 | 3,300 |
| 2024-04-15 | 220.40 | 222.50 | 218.50 | 220.62 | 175.73 | 17,900 |
| 2024-04-09 | 214.02 | 222.00 | 213.00 | 220.40 | 175.55 | 8,000 |
| 2024-04-08 | 210.50 | 221.00 | 210.50 | 220.10 | 175.31 | 20,000 |
| 2024-04-04 | 210.00 | 216.00 | 210.00 | 215.26 | 171.46 | 15,700 |
| 2024-04-03 | 207.00 | 213.00 | 207.00 | 211.01 | 168.07 | 18,700 |
| 2024-04-02 | 206.00 | 207.15 | 206.00 | 207.15 | 165.00 | 1,200 |
| 2024-04-01 | 206.00 | 207.98 | 206.00 | 206.00 | 164.08 | 12,900 |
| 2024-03-29 | 203.00 | 208.90 | 200.00 | 205.41 | 163.61 | 11,600 |
| 2024-03-28 | 204.92 | 205.75 | 201.03 | 201.50 | 160.50 | 7,900 |
| 2024-03-27 | 200.00 | 200.36 | 200.00 | 200.02 | 159.32 | 6,600 |
| 2024-03-26 | 185.00 | 201.49 | 185.00 | 198.21 | 157.88 | 7,700 |
| 2024-03-25 | 198.00 | 202.00 | 198.00 | 199.37 | 158.80 | 20,300 |
| 2024-03-22 | 204.50 | 204.50 | 200.10 | 200.10 | 159.38 | 7,300 |
| 2024-03-21 | 202.00 | 203.70 | 201.60 | 203.50 | 162.09 | 10,400 |
| 2024-03-20 | 205.51 | 208.99 | 204.00 | 204.11 | 162.58 | 13,900 |
| 2024-03-19 | 206.00 | 208.88 | 205.00 | 205.97 | 164.06 | 1,400 |
| 2024-03-18 | 209.00 | 209.00 | 206.50 | 208.90 | 166.39 | 900 |
| 2024-03-15 | 206.00 | 208.90 | 206.00 | 208.90 | 166.39 | 1,300 |
| 2024-03-14 | 207.99 | 209.00 | 201.00 | 209.00 | 166.47 | 3,200 |
| 2024-03-13 | 206.00 | 209.95 | 206.00 | 207.79 | 165.51 | 2,800 |
| 2024-03-11 | 205.11 | 210.00 | 205.11 | 210.00 | 167.27 | 9,800 |
| 2024-03-08 | 209.50 | 209.50 | 207.20 | 209.18 | 166.61 | 1,200 |
| 2024-03-07 | 206.25 | 209.00 | 206.02 | 207.51 | 165.28 | 1,500 |
| 2024-03-06 | 205.16 | 208.40 | 205.16 | 208.18 | 165.82 | 9,300 |
| 2024-03-05 | 212.50 | 212.50 | 207.00 | 209.12 | 166.57 | 5,000 |
| 2024-03-04 | 212.50 | 212.50 | 208.01 | 208.23 | 165.86 | 3,700 |
| 2024-03-01 | 201.55 | 215.99 | 201.55 | 211.25 | 168.26 | 3,800 |
| 2024-02-29 | 210.01 | 220.00 | 210.01 | 217.50 | 168.46 | 50,600 |
| 2024-02-28 | 206.00 | 213.90 | 206.00 | 213.25 | 165.17 | 9,600 |
| 2024-02-27 | 211.88 | 211.88 | 208.00 | 210.90 | 163.35 | 22,000 |
| 2024-02-26 | 202.02 | 211.00 | 202.02 | 207.27 | 160.54 | 31,300 |
| 2024-02-23 | 214.99 | 214.99 | 202.65 | 208.00 | 161.10 | 51,600 |
| 2024-02-22 | 204.00 | 206.00 | 198.25 | 205.82 | 159.42 | 48,600 |
| 2024-02-21 | 197.65 | 202.47 | 197.65 | 200.03 | 154.93 | 3,100 |
| 2024-02-20 | 201.74 | 203.00 | 201.00 | 202.42 | 156.78 | 1,500 |
| 2024-02-19 | 197.00 | 200.01 | 195.00 | 200.00 | 154.91 | 4,100 |
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.