Bestway Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	185.00	186.40	184.00	186.23	144.24	4,800
2023-11-21	185.00	185.00	182.00	183.25	141.93	2,900
2023-11-20	185.00	186.99	179.50	182.28	141.18	10,000
2023-11-17	180.01	185.00	180.00	184.97	143.27	6,200
2023-11-16	176.50	184.90	176.50	184.01	142.52	18,900
2023-11-15	181.99	182.00	178.90	179.10	138.72	1,100
2023-11-14	182.00	183.00	177.10	181.20	140.35	1,800
2023-11-13	188.00	188.95	182.00	183.58	142.19	6,500
2023-11-10	177.25	184.00	177.25	183.55	142.17	64,300
2023-11-08	174.00	176.50	172.50	175.50	135.93	39,500
2023-11-07	174.90	174.90	170.63	174.00	134.77	31,200
2023-11-06	170.00	174.00	169.30	170.82	132.31	17,400
2023-11-03	170.00	173.50	170.00	171.99	133.21	5,200
2023-11-02	173.00	177.00	173.00	174.60	130.59	14,600
2023-11-01	171.30	174.95	170.02	174.00	130.14	9,800
2023-10-31	174.90	174.90	174.89	174.89	130.80	300
2023-10-30	171.14	174.99	171.14	174.88	130.80	11,600
2023-10-27	174.50	174.50	170.00	170.22	127.31	4,600
2023-10-26	169.00	176.50	169.00	170.82	127.76	44,200
2023-10-25	170.01	172.00	169.00	169.48	126.76	7,600
2023-10-24	170.01	171.99	168.00	170.00	127.15	4,900
2023-10-23	170.12	170.60	170.12	170.60	127.60	700
2023-10-20	171.00	173.02	170.15	172.96	129.36	1,700
2023-10-19	173.49	176.00	162.25	173.41	129.70	21,400
2023-10-18	169.90	169.90	166.00	169.00	126.40	3,300
2023-10-17	172.99	172.99	168.00	169.58	126.83	7,000
2023-10-16	169.10	172.90	169.10	172.89	129.31	9,500
2023-10-13	169.02	173.99	168.00	169.52	126.79	7,900
2023-10-12	171.00	173.94	170.00	170.20	127.30	2,500
2023-10-11	174.99	175.00	169.01	170.44	127.48	6,200
2023-10-10	170.00	171.00	168.25	170.60	127.60	7,000
2023-10-09	165.00	172.00	161.10	169.00	126.40	5,300
2023-10-06	177.00	177.00	170.00	170.29	127.36	7,900
2023-10-05	170.98	175.00	169.99	173.70	129.91	17,200
2023-10-04	168.00	169.75	159.00	167.75	125.46	30,100
2023-10-03	169.50	178.50	168.00	171.00	127.89	25,100
2023-10-02	168.98	169.00	166.60	167.98	125.64	14,900
2023-09-28	166.00	169.85	165.00	165.62	123.87	3,100
2023-09-27	163.90	174.99	161.00	168.95	126.36	22,100
2023-09-26	162.00	164.00	161.25	164.00	122.66	8,600
2023-09-25	160.00	160.00	158.00	160.00	119.67	6,500
2023-09-22	155.50	160.00	155.50	157.55	117.84	9,900
2023-09-21	153.00	155.50	152.00	155.00	115.93	8,400
2023-09-20	153.00	153.00	153.00	153.00	114.43	500
2023-09-19	152.51	153.25	152.51	153.00	114.43	4,200
2023-09-18	155.50	155.50	153.00	153.00	114.43	7,600
2023-09-15	152.50	156.99	152.50	153.13	114.53	1,900
2023-09-14	150.00	151.01	150.00	151.01	112.94	700
2023-09-13	150.00	152.50	150.00	151.75	113.50	400
2023-09-12	148.00	152.00	148.00	150.00	112.19	37,800
2023-09-11	154.99	154.99	149.01	150.74	112.74	3,700
2023-09-08	154.80	156.96	152.00	154.99	115.92	2,100
2023-09-06	151.01	151.01	149.00	149.04	111.47	17,400
2023-09-05	155.00	155.00	150.00	150.83	112.81	4,600
2023-09-04	152.75	154.00	152.50	152.90	114.36	13,600
2023-09-01	163.00	163.00	147.00	152.73	114.23	3,400
2023-08-31	160.00	163.50	154.50	156.07	116.73	10,700
2023-08-30	162.50	165.01	161.60	164.60	123.11	29,500
2023-08-29	161.00	162.99	160.01	162.43	121.49	4,400
2023-08-28	160.01	165.95	160.00	165.50	123.78	20,300

← NewerPage 13 of 21 · 1,239 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.