Bestway Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	158.05	166.49	158.05	165.72	123.95	23,500
2023-08-24	155.10	165.28	150.01	163.10	121.99	57,300
2023-08-23	160.18	161.98	160.18	161.31	116.16	12,100
2023-08-22	161.00	163.00	160.00	162.69	117.15	8,800
2023-08-21	161.21	162.50	160.65	161.00	115.94	5,100
2023-08-18	168.00	168.00	160.65	161.21	116.09	21,400
2023-08-17	165.00	165.00	162.00	163.25	117.56	15,700
2023-08-16	164.80	166.00	160.25	161.85	116.55	14,000
2023-08-15	163.00	167.00	160.50	163.53	117.76	37,500
2023-08-11	160.95	162.00	156.11	161.00	115.94	9,500
2023-08-10	159.99	161.00	158.90	160.21	115.37	52,300
2023-08-09	154.00	159.25	154.00	157.51	113.42	18,300
2023-08-08	156.00	158.40	154.00	154.25	111.08	6,400
2023-08-07	151.10	159.49	151.01	156.09	112.40	7,400
2023-08-04	157.00	161.00	156.50	157.00	113.06	60,500
2023-08-03	158.00	159.00	155.30	155.48	111.96	22,400
2023-08-02	159.50	159.50	156.55	158.84	114.38	5,500
2023-08-01	158.00	160.98	156.01	158.00	113.78	21,200
2023-07-31	161.99	161.99	154.01	158.80	114.35	5,500
2023-07-27	158.80	159.00	157.50	157.96	113.75	8,800
2023-07-26	158.00	158.00	157.00	157.03	113.08	3,800
2023-07-25	155.00	158.00	155.00	158.00	113.78	9,700
2023-07-24	154.00	158.00	154.00	157.93	113.73	4,700
2023-07-21	155.00	157.99	154.00	157.50	113.42	7,100
2023-07-20	154.02	158.64	154.01	158.64	114.24	2,200
2023-07-19	153.70	156.00	153.70	154.10	110.97	11,800
2023-07-18	159.00	159.97	153.71	153.90	110.82	3,600
2023-07-17	155.00	156.00	155.00	155.00	111.62	7,500
2023-07-14	155.00	159.76	153.70	155.00	111.62	1,900
2023-07-13	160.00	160.00	153.00	156.01	112.34	12,400
2023-07-12	151.00	158.70	151.00	157.54	113.45	37,300
2023-07-11	151.99	152.59	150.00	152.07	109.51	31,700
2023-07-10	151.00	151.00	149.00	150.00	108.02	8,200
2023-07-07	151.00	151.88	150.00	151.00	108.74	7,900
2023-07-06	149.98	151.98	149.98	151.00	108.74	23,800
2023-07-05	147.13	149.98	147.10	147.53	106.24	1,700
2023-07-04	154.70	154.70	145.50	147.13	105.95	10,500
2023-07-03	150.00	153.00	150.00	152.84	110.06	36,300
2023-06-27	145.00	146.00	145.00	145.00	104.42	13,700
2023-06-26	146.00	146.11	146.00	146.06	105.18	1,700
2023-06-23	144.77	148.00	142.00	145.63	104.87	8,900
2023-06-22	138.03	145.00	138.03	144.64	104.16	5,300
2023-06-21	143.00	145.00	141.00	144.00	103.69	14,700
2023-06-20	152.99	153.00	143.01	143.49	103.33	5,800
2023-06-19	149.87	153.84	144.00	146.52	105.51	1,500
2023-06-16	142.03	149.88	142.03	143.99	103.69	400
2023-06-15	146.00	151.49	146.00	147.17	105.98	6,700
2023-06-14	148.50	151.50	148.50	150.26	108.20	4,100
2023-06-13	147.56	149.00	142.10	148.90	107.22	4,800
2023-06-12	153.99	154.00	149.00	151.50	109.10	5,300
2023-06-09	150.00	152.00	150.00	152.00	109.46	2,600
2023-06-08	151.50	151.50	147.00	150.64	108.48	2,500
2023-06-07	148.60	151.98	148.60	150.00	108.02	4,200
2023-06-06	150.00	151.00	148.02	150.04	108.04	12,900
2023-06-05	157.00	157.00	147.31	149.94	107.97	17,800
2023-06-02	143.99	151.58	143.89	151.58	109.15	41,400
2023-06-01	143.00	144.90	140.01	141.00	101.53	18,100
2023-05-31	142.59	142.65	139.00	139.19	100.23	14,400
2023-05-30	141.00	142.60	141.00	142.59	102.68	6,400
2023-05-29	138.00	141.95	138.00	141.00	101.53	6,700

← NewerPage 14 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.