Bestway Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	135.03	137.00	135.03	136.00	90.596	1,700
2022-11-30	138.00	138.00	136.00	136.00	90.596	4,000
2022-11-29	135.00	136.00	135.00	135.21	90.069	4,500
2022-11-28	137.00	137.90	134.55	134.81	89.803	8,700
2022-11-25	136.55	140.00	136.50	138.75	92.428	3,100
2022-11-24	137.50	137.50	137.00	137.00	91.262	300
2022-11-23	135.40	138.25	135.40	137.00	91.262	2,100
2022-11-22	138.00	138.00	135.00	137.94	91.888	46,600
2022-11-21	138.26	138.26	137.50	137.98	91.915	3,400
2022-11-18	138.00	138.25	138.00	138.25	92.095	1,600
2022-11-17	137.50	138.05	137.50	137.78	91.781	300
2022-11-16	137.51	140.00	137.50	140.00	93.260	6,000
2022-11-15	139.99	139.99	137.45	138.00	91.928	7,600
2022-11-14	139.95	139.99	138.40	139.97	93.240	900
2022-11-11	139.00	140.00	139.00	139.59	92.987	23,000
2022-11-10	140.00	140.00	137.25	140.00	93.260	11,000
2022-11-08	134.90	140.00	134.90	138.72	92.408	16,100
2022-11-07	130.05	134.00	130.00	132.81	88.471	7,500
2022-11-04	134.25	134.25	133.75	134.00	89.263	200
2022-11-03	132.60	133.00	132.50	133.00	88.597	5,600
2022-11-02	133.75	133.75	132.50	132.50	88.264	7,300
2022-11-01	132.75	132.95	132.72	132.93	88.551	1,000
2022-10-31	131.50	134.43	131.00	131.09	87.325	10,600
2022-10-28	138.00	139.00	137.50	138.43	89.550	18,600
2022-10-27	135.30	138.29	135.30	138.03	89.291	2,900
2022-10-26	138.00	138.00	134.00	137.93	89.226	24,000
2022-10-25	137.50	138.85	136.00	136.75	88.463	7,700
2022-10-24	139.85	139.99	136.10	136.86	88.534	22,600
2022-10-21	135.45	139.00	135.00	136.50	88.301	37,700
2022-10-20	132.00	136.00	132.00	134.50	87.008	20,300
2022-10-19	132.00	132.50	131.25	132.22	85.533	4,700
2022-10-18	130.11	130.11	130.00	130.00	84.097	4,900
2022-10-17	131.50	131.50	130.05	130.50	84.420	1,600
2022-10-14	130.10	130.10	130.00	130.05	84.129	8,100
2022-10-13	130.90	131.12	130.00	130.05	84.129	4,300
2022-10-12	130.03	131.11	130.00	130.10	84.161	7,000
2022-10-11	132.21	133.05	130.00	130.03	84.116	10,900
2022-10-10	132.10	133.75	132.02	132.02	85.403	1,000
2022-10-07	134.49	134.50	132.02	132.02	85.403	1,300
2022-10-06	134.50	135.00	134.00	134.10	86.749	1,700
2022-10-05	131.99	135.00	130.00	134.53	87.027	24,700
2022-10-04	131.95	131.95	130.00	131.04	84.769	3,600
2022-10-03	132.50	132.50	129.00	130.17	84.206	16,200
2022-09-30	132.49	132.75	130.40	130.41	84.362	5,000
2022-09-29	131.15	131.78	126.50	131.78	85.248	58,500
2022-09-28	135.00	135.79	133.17	135.28	84.925	10,500
2022-09-27	133.51	138.00	133.30	134.00	84.121	19,800
2022-09-26	132.00	134.22	131.10	133.28	83.669	159,600
2022-09-23	130.10	131.88	127.15	129.48	81.283	3,500
2022-09-22	132.89	132.89	130.00	132.00	82.865	4,900
2022-09-21	132.95	132.99	130.00	132.50	83.179	7,300
2022-09-20	132.50	132.50	130.00	132.00	82.865	108,500
2022-09-19	130.50	132.95	130.50	132.66	83.280	2,100
2022-09-16	132.00	133.00	130.03	130.82	82.125	2,200
2022-09-15	133.08	133.08	131.25	131.25	82.395	4,700
2022-09-14	133.45	133.65	133.05	133.08	83.543	12,700
2022-09-13	133.24	133.50	132.00	132.40	83.117	4,100
2022-09-12	133.50	133.50	130.50	131.25	82.395	2,100
2022-09-09	130.45	133.65	130.00	131.65	82.646	5,300
2022-09-08	132.05	134.98	130.05	130.38	81.848	11,000

← NewerPage 17 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.