Bestway Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	137.50	140.00	137.50	139.36	100.35	2,900
2023-05-25	139.98	140.00	137.00	137.68	99.144	7,000
2023-05-24	138.10	138.10	137.01	137.24	98.827	5,400
2023-05-23	137.50	145.00	137.50	138.80	99.950	2,400
2023-05-22	137.00	137.55	137.00	137.00	98.654	30,700
2023-05-19	136.88	137.50	135.26	137.36	98.913	11,800
2023-05-18	137.00	137.60	136.00	136.26	98.121	14,500
2023-05-17	137.01	137.10	136.80	136.97	98.633	13,000
2023-05-16	137.00	138.31	136.95	137.00	98.654	37,800
2023-05-15	135.31	139.99	135.31	135.99	97.927	161,900
2023-05-12	141.00	141.00	136.10	139.68	100.58	1,400
2023-05-11	139.95	139.95	139.93	139.93	100.76	100
2023-05-10	140.00	141.00	139.65	139.93	100.76	2,400
2023-05-09	145.30	148.80	144.01	145.46	101.15	15,500
2023-05-08	147.51	149.00	145.01	145.89	101.44	13,500
2023-05-05	151.90	151.90	146.51	147.75	102.74	4,000
2023-05-04	148.82	148.82	146.00	147.59	102.63	3,700
2023-05-03	145.00	149.00	145.00	148.46	103.23	11,600
2023-05-02	145.00	148.35	145.00	146.38	101.79	33,700
2023-04-28	147.00	148.41	146.50	148.35	103.16	13,600
2023-04-27	145.00	145.00	144.95	144.97	100.81	800
2023-04-26	142.00	148.89	141.50	145.00	100.83	4,100
2023-04-20	140.00	140.90	140.00	140.90	97.975	1,200
2023-04-19	141.99	141.99	141.20	141.79	98.594	400
2023-04-18	140.01	140.99	140.01	140.50	97.697	200
2023-04-17	141.00	141.00	140.78	140.78	97.891	100
2023-04-13	139.99	141.00	135.00	140.78	97.891	12,700
2023-04-12	138.98	140.00	138.49	140.00	97.349	10,600
2023-04-11	136.02	137.00	136.00	136.55	94.950	1,000
2023-04-10	137.50	138.49	136.28	137.39	95.534	900
2023-04-07	138.02	138.75	138.00	138.19	96.091	1,300
2023-04-06	139.95	141.00	138.00	140.80	97.905	12,400
2023-04-05	138.98	139.00	138.00	138.98	96.640	1,400
2023-04-04	137.50	138.00	137.50	137.91	95.896	600
2023-04-03	135.25	135.25	135.10	135.10	93.942	500
2023-03-31	136.02	136.28	135.02	135.65	94.324	400
2023-03-30	134.00	138.00	134.00	137.94	95.917	5,600
2023-03-29	139.00	139.00	132.03	137.50	95.611	400
2023-03-28	135.51	139.95	135.51	138.76	96.487	600
2023-03-27	131.00	140.00	131.00	136.01	94.575	1,500
2023-03-24	131.02	131.50	131.02	131.37	91.348	500
2023-03-22	136.00	137.50	135.50	135.63	94.310	2,800
2023-03-21	136.00	136.00	135.55	135.55	94.255	500
2023-03-20	137.00	137.76	135.51	135.51	94.227	1,000
2023-03-17	138.10	138.90	137.25	137.63	95.701	4,700
2023-03-16	139.57	139.93	137.00	139.71	97.147	4,000
2023-03-15	136.00	140.00	136.00	139.57	97.050	4,000
2023-03-14	135.60	141.99	135.60	138.01	95.965	5,200
2023-03-13	139.38	139.87	139.00	139.85	97.245	600
2023-03-10	136.50	140.00	136.50	139.38	96.918	4,300
2023-03-09	135.50	140.41	135.50	139.91	97.287	78,300
2023-03-08	134.12	136.40	134.00	135.50	94.220	22,900
2023-03-07	135.01	137.00	135.00	137.00	95.263	2,700
2023-03-06	139.97	139.97	130.01	135.01	93.879	7,600
2023-03-03	140.01	143.99	140.00	142.85	95.159	17,100
2023-03-02	138.48	142.00	138.48	141.40	94.193	50,300
2023-03-01	138.02	138.50	136.01	138.48	92.248	1,000
2023-02-28	137.60	138.77	137.49	138.00	91.928	3,300
2023-02-27	139.00	139.00	138.00	138.99	92.587	4,300
2023-02-24	134.51	139.99	134.51	139.62	93.007	36,800

← NewerPage 15 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.