Bestway Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	135.10	139.00	135.10	137.74	91.755	25,500
2023-02-22	132.00	134.49	132.00	132.73	88.417	5,600
2023-02-21	132.00	132.01	131.50	131.51	87.605	21,300
2023-02-20	133.50	134.33	132.00	132.00	87.931	1,000
2023-02-17	130.25	135.00	130.25	132.00	87.931	7,500
2023-02-16	131.50	140.00	131.50	133.14	88.691	11,700
2023-02-15	131.61	132.25	131.60	132.25	88.098	77,700
2023-02-14	134.00	134.00	132.00	132.19	88.058	8,300
2023-02-13	133.75	134.06	133.75	134.03	89.283	300
2023-02-10	135.00	135.01	131.00	134.67	89.710	14,000
2023-02-09	133.95	135.00	133.00	134.96	89.903	20,100
2023-02-08	130.00	132.50	130.00	131.60	87.665	646,000
2023-02-07	128.00	130.00	128.00	130.00	86.599	46,500
2023-02-06	127.49	128.75	127.49	128.63	85.686	700
2023-02-03	129.75	131.00	122.00	127.33	84.820	12,700
2023-02-02	128.61	130.50	128.61	130.23	86.752	5,100
2023-02-01	127.25	130.00	127.00	128.61	85.673	192,600
2023-01-31	125.08	127.26	124.00	127.25	84.767	335,000
2023-01-30	124.15	125.55	123.75	125.08	83.321	1,000
2023-01-27	128.69	128.69	126.88	126.94	84.560	1,200
2023-01-26	128.69	129.00	126.00	128.85	85.833	10,000
2023-01-25	123.40	130.00	121.98	129.00	85.933	38,800
2023-01-24	122.40	125.70	122.00	122.11	81.343	30,700
2023-01-23	121.95	121.96	120.20	121.96	81.243	400
2023-01-20	121.96	121.96	121.96	121.96	81.243	100
2023-01-19	122.00	122.07	121.10	121.96	81.243	5,300
2023-01-18	122.08	128.00	121.00	121.19	80.730	11,400
2023-01-17	124.00	127.94	123.50	124.91	83.208	2,400
2023-01-16	128.00	129.00	123.00	128.23	85.420	2,300
2023-01-13	124.00	129.00	124.00	128.35	85.500	2,300
2023-01-12	126.86	129.90	126.86	129.64	86.359	2,300
2023-01-11	127.83	129.69	125.00	126.86	84.507	2,000
2023-01-10	130.79	130.79	127.60	127.83	85.153	12,100
2023-01-09	128.00	128.00	128.00	128.00	85.267	500
2023-01-06	127.00	131.00	127.00	128.33	85.486	3,300
2023-01-05	127.00	127.00	126.85	127.00	84.600	1,600
2023-01-04	129.00	129.00	127.00	127.00	84.600	5,500
2023-01-03	128.99	128.99	126.85	126.86	84.507	3,500
2023-01-02	128.00	128.00	128.00	128.00	85.267	300
2022-12-30	136.00	136.00	128.00	128.01	85.273	1,800
2022-12-29	120.11	129.32	120.00	128.99	85.926	456,500
2022-12-28	124.75	124.75	120.00	120.30	80.137	4,500
2022-12-27	129.04	130.95	124.99	124.99	83.261	2,100
2022-12-26	128.96	128.99	121.25	125.09	83.328	1,700
2022-12-23	121.40	121.50	120.00	120.01	79.944	17,700
2022-12-22	122.98	123.00	120.53	121.35	80.837	400
2022-12-21	120.10	123.00	120.10	122.13	81.356	4,100
2022-12-20	121.50	124.99	121.20	122.86	81.843	1,400
2022-12-19	125.10	126.95	125.00	125.32	83.481	2,900
2022-12-16	128.68	128.68	125.00	125.21	83.408	116,000
2022-12-15	126.05	129.66	126.05	128.68	85.720	150,500
2022-12-14	129.30	129.30	128.00	128.03	85.287	5,000
2022-12-13	130.00	130.00	129.00	129.75	86.432	4,300
2022-12-12	130.00	130.00	130.00	130.00	86.599	2,200
2022-12-09	131.84	131.84	131.83	131.84	87.825	200
2022-12-08	132.00	132.00	129.50	129.59	86.326	9,000
2022-12-07	136.49	136.49	131.00	131.01	87.272	2,700
2022-12-06	133.99	134.00	129.91	130.01	86.605	23,300
2022-12-05	137.25	137.49	133.95	134.00	89.263	4,400
2022-12-02	135.11	136.00	135.00	135.28	90.116	3,400

← NewerPage 16 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.