Bestway Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	197.00	200.01	195.00	200.00	154.91	4,100
2024-02-16	197.00	203.00	197.00	200.00	154.91	2,100
2024-02-15	200.00	204.50	197.01	199.15	154.25	2,300
2024-02-14	198.52	204.00	198.52	204.00	158.01	1,100
2024-02-13	196.63	198.00	196.50	197.26	152.79	6,900
2024-02-12	195.01	200.00	195.00	199.07	154.19	10,900
2024-02-09	200.00	200.02	200.00	200.01	154.92	300
2024-02-07	200.10	205.00	200.05	204.81	158.63	4,300
2024-02-06	204.00	205.00	194.20	200.06	154.95	14,600
2024-02-02	197.01	198.90	197.01	198.51	153.75	1,800
2024-02-01	196.52	198.00	196.51	197.26	152.79	1,100
2024-01-31	197.50	200.00	196.50	196.55	152.24	14,000
2024-01-30	193.20	197.00	193.20	196.50	152.20	35,200
2024-01-29	196.51	197.90	196.50	197.21	152.75	27,300
2024-01-26	203.00	203.00	195.00	196.15	151.93	3,200
2024-01-25	206.00	206.00	196.06	196.89	152.50	17,800
2024-01-24	203.95	210.00	201.04	204.79	158.62	21,900
2024-01-23	196.51	204.00	196.50	204.00	158.01	30,700
2024-01-22	194.02	198.90	194.02	196.57	152.25	2,300
2024-01-19	198.30	199.00	194.00	196.60	152.27	13,800
2024-01-18	191.50	198.00	191.50	196.51	152.20	57,600
2024-01-17	194.99	197.50	194.99	196.50	152.20	35,900
2024-01-16	193.45	193.49	191.50	192.00	148.71	3,200
2024-01-15	194.03	195.00	193.00	193.00	149.49	3,200
2024-01-12	198.95	201.00	195.00	196.00	151.81	17,700
2024-01-11	190.50	200.00	190.00	199.73	154.70	49,100
2024-01-10	192.01	196.98	191.00	191.25	148.13	5,700
2024-01-09	192.25	195.00	192.00	193.50	149.87	8,600
2024-01-08	190.15	196.94	190.15	192.18	148.85	11,000
2024-01-05	194.88	196.94	192.00	194.00	150.26	9,700
2024-01-04	196.99	196.99	191.12	195.07	151.09	8,800
2024-01-03	194.00	197.50	190.11	197.35	152.86	15,500
2024-01-02	194.00	194.00	190.01	191.97	148.69	9,100
2024-01-01	189.90	194.90	189.90	194.25	150.45	11,000
2023-12-29	185.05	197.99	185.05	188.06	145.66	23,600
2023-12-28	179.45	186.00	176.51	185.05	143.33	30,400
2023-12-27	168.01	179.00	168.00	175.81	136.17	60,300
2023-12-26	180.21	181.50	172.11	174.63	135.26	11,600
2023-12-22	184.90	186.00	182.00	182.07	141.02	9,600
2023-12-21	184.90	186.00	180.00	184.05	142.55	14,600
2023-12-20	187.00	187.00	182.00	184.13	142.62	28,400
2023-12-19	198.01	198.01	186.99	187.71	145.39	43,900
2023-12-18	200.00	205.00	198.02	198.06	153.41	24,500
2023-12-15	199.66	203.50	197.00	202.27	156.67	49,100
2023-12-14	195.74	199.49	191.15	198.52	153.76	22,400
2023-12-13	191.11	199.50	190.60	192.47	149.08	248,800
2023-12-12	193.00	193.01	190.50	190.84	147.81	12,600
2023-12-11	197.50	197.50	191.00	191.06	147.98	15,500
2023-12-08	201.10	201.10	190.00	194.56	150.69	195,100
2023-12-07	200.10	209.00	200.10	201.50	156.07	21,000
2023-12-06	198.99	205.50	198.99	204.91	158.71	19,500
2023-12-05	199.00	199.95	196.25	199.69	154.67	4,100
2023-12-04	204.88	204.88	191.60	199.00	154.13	9,000
2023-12-01	191.17	198.00	190.00	196.59	152.27	14,600
2023-11-30	186.53	193.00	186.53	191.17	148.07	7,500
2023-11-29	192.00	196.00	189.30	190.11	147.25	25,500
2023-11-28	189.98	191.89	187.00	190.08	147.22	25,700
2023-11-27	184.00	187.00	184.00	185.37	143.58	15,600
2023-11-24	186.00	186.99	184.00	184.50	142.90	4,300
2023-11-23	182.50	186.50	182.50	185.80	143.91	14,300

← NewerPage 12 of 21 · 1,236 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.