Bestway Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	132.03	133.00	131.28	132.05	82.897	10,700
2022-09-06	132.99	132.99	131.00	131.46	82.526	2,900
2022-09-05	133.80	133.80	131.00	131.00	82.238	2,600
2022-09-02	132.75	133.00	132.00	132.49	83.173	19,500
2022-09-01	130.69	132.00	126.04	132.00	82.865	7,800
2022-08-31	129.28	129.28	127.50	127.97	80.336	3,700
2022-08-30	127.75	127.75	127.50	127.50	80.040	2,600
2022-08-29	121.00	128.95	121.00	127.50	80.040	1,700
2022-08-26	127.00	127.50	127.00	127.00	79.727	3,000
2022-08-25	127.05	127.05	127.03	127.03	79.745	1,500
2022-08-24	128.01	128.01	127.00	127.03	79.745	6,500
2022-08-23	130.99	130.99	129.90	130.63	82.005	300
2022-08-22	129.80	129.80	125.01	127.00	79.727	4,400
2022-08-19	126.00	128.01	126.00	128.00	80.354	7,500
2022-08-18	127.08	128.75	127.08	128.01	80.361	3,500
2022-08-17	126.74	128.00	126.30	126.59	79.469	1,800
2022-08-16	125.00	128.00	125.00	127.66	80.141	11,500
2022-08-15	125.03	128.74	125.00	126.03	79.118	11,000
2022-08-12	125.99	127.00	122.22	125.03	78.490	2,600
2022-08-11	126.00	126.00	126.00	126.00	79.099	300
2022-08-10	128.00	129.00	126.30	127.01	79.733	8,500
2022-08-05	127.00	128.00	126.99	127.00	79.727	16,900
2022-08-04	123.04	127.30	123.00	126.00	79.099	3,300
2022-08-03	124.00	124.50	123.10	123.55	77.561	2,800
2022-08-02	121.30	121.30	121.30	121.30	76.148	500
2022-08-01	120.01	123.98	120.01	121.33	76.167	300
2022-07-29	123.80	125.00	122.00	122.51	76.908	33,500
2022-07-28	123.95	124.00	123.95	124.00	77.843	400
2022-07-27	120.10	122.99	120.10	122.99	77.209	1,200
2022-07-25	118.10	120.00	118.10	119.97	75.313	800
2022-07-22	120.10	122.01	120.00	121.64	76.362	6,200
2022-07-21	123.12	123.12	120.74	121.16	76.060	3,600
2022-07-20	125.00	125.39	124.02	124.04	77.868	3,400
2022-07-19	126.00	126.89	125.00	125.00	78.471	4,400
2022-07-18	127.01	127.01	125.00	125.78	78.961	8,400
2022-07-15	128.03	129.75	128.00	128.04	80.379	3,200
2022-07-14	127.01	129.00	127.00	128.00	80.354	2,200
2022-07-13	125.06	127.80	125.00	126.99	79.720	4,600
2022-07-07	127.01	127.01	125.11	125.25	78.628	1,500
2022-07-06	127.00	127.99	127.00	127.02	79.739	10,100
2022-07-05	126.07	128.00	126.07	126.51	79.419	400
2022-07-04	126.20	128.00	126.20	128.00	80.354	8,700
2022-07-01	126.10	127.90	125.05	127.47	80.022	2,900
2022-06-30	129.84	129.84	126.51	126.98	79.714	8,900
2022-06-29	127.70	129.49	127.00	128.56	80.706	6,100
2022-06-28	126.26	130.00	126.26	128.27	80.524	8,700
2022-06-27	127.50	128.99	126.75	127.63	80.122	39,100
2022-06-24	131.49	131.50	120.72	127.27	79.896	9,700
2022-06-23	131.92	131.93	130.35	130.46	81.899	3,400
2022-06-22	130.50	131.79	130.20	130.42	81.874	1,300
2022-06-21	132.00	132.00	129.50	130.01	81.616	2,800
2022-06-20	130.98	131.88	128.04	129.04	81.007	6,700
2022-06-17	130.01	133.33	129.36	130.00	81.610	34,000
2022-06-16	130.99	130.99	130.00	130.00	81.610	6,100
2022-06-15	131.03	131.03	129.61	130.01	81.616	15,600
2022-06-14	133.00	133.00	131.06	132.00	82.865	12,800
2022-06-13	133.50	133.50	132.50	133.00	83.493	27,500
2022-06-10	134.50	134.50	132.03	133.14	83.581	800
2022-06-09	134.00	134.00	133.50	133.50	83.807	2,200
2022-06-08	134.50	134.50	132.33	134.30	84.309	1,300

← NewerPage 18 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.