Bestway Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	134.50	134.50	132.33	134.30	84.309	1,300
2022-06-07	134.50	134.50	133.90	134.00	84.121	2,100
2022-06-06	131.50	131.63	131.50	131.52	82.564	1,000
2022-06-03	133.10	136.00	131.50	131.50	82.552	4,700
2022-06-02	133.01	134.90	133.01	133.10	83.556	3,300
2022-06-01	134.01	134.05	132.50	134.05	84.152	13,900
2022-05-31	136.00	136.35	134.00	134.49	84.429	3,800
2022-05-30	136.50	136.60	134.00	135.20	84.874	3,900
2022-05-27	136.75	138.00	136.00	137.50	86.318	9,300
2022-05-26	135.00	136.75	135.00	136.66	85.791	5,100
2022-05-25	133.00	135.00	132.00	134.65	84.529	3,900
2022-05-24	134.51	134.51	133.50	133.84	84.021	600
2022-05-23	134.05	134.06	132.02	133.50	83.807	2,900
2022-05-20	134.05	134.05	134.05	134.05	84.152	100
2022-05-19	135.00	135.99	134.00	134.05	84.152	2,500
2022-05-18	135.00	135.00	135.00	135.00	84.749	600
2022-05-17	134.50	135.00	132.01	134.98	84.736	6,100
2022-05-16	136.02	136.02	134.10	134.55	84.466	4,400
2022-05-13	137.00	137.00	136.00	136.80	85.879	10,900
2022-05-12	138.00	138.00	134.51	136.88	85.929	8,200
2022-05-11	137.21	137.21	134.50	135.00	84.749	10,700
2022-05-10	139.90	139.90	137.00	137.86	86.544	12,100
2022-05-09	140.01	140.01	137.01	138.18	86.745	9,600
2022-05-06	142.18	144.90	140.00	140.01	87.894	11,300
2022-04-28	142.55	143.49	141.05	142.16	89.244	6,100
2022-04-27	141.00	144.90	141.00	142.55	89.488	6,300
2022-04-26	145.93	147.00	145.00	145.65	88.923	25,300
2022-04-25	147.00	149.85	145.50	147.80	90.236	16,500
2022-04-22	144.00	144.05	143.50	143.75	87.763	1,600
2022-04-21	144.00	147.00	140.00	146.00	89.137	7,100
2022-04-20	146.10	146.10	144.00	145.00	88.527	6,700
2022-04-19	148.78	148.78	146.00	146.66	89.540	1,100
2022-04-18	144.50	146.00	144.50	145.26	88.685	32,900
2022-04-15	142.50	148.00	142.00	147.90	90.297	4,100
2022-04-14	142.49	145.00	142.49	145.00	88.527	11,300
2022-04-13	144.99	145.00	142.00	142.32	86.890	2,400
2022-04-12	142.00	145.99	142.00	145.26	88.685	25,900
2022-04-11	140.74	146.00	140.00	144.30	88.099	10,300
2022-04-08	140.50	140.74	140.50	140.74	85.926	100
2022-04-07	139.00	141.47	139.00	140.74	85.926	1,200
2022-04-06	140.00	141.00	138.75	140.00	85.474	1,000
2022-04-04	140.00	140.90	138.00	138.00	84.253	3,000
2022-04-01	141.50	143.99	140.00	140.12	85.547	4,200
2022-03-30	140.00	140.38	138.00	140.38	85.706	7,400
2022-03-29	138.62	141.50	138.62	141.50	86.390	700
2022-03-28	140.95	140.95	138.60	140.22	85.608	4,400
2022-03-25	139.90	139.96	129.88	139.55	85.199	2,900
2022-03-24	140.00	140.25	138.99	140.01	85.480	38,500
2022-03-22	139.01	139.30	139.01	139.30	85.047	600
2022-03-21	138.99	139.28	138.99	139.28	85.034	100
2022-03-18	140.05	141.02	139.00	139.28	85.034	4,000
2022-03-17	141.50	144.01	140.00	140.04	85.498	10,500
2022-03-16	142.00	144.20	142.00	144.01	87.922	5,900
2022-03-15	140.00	141.20	138.00	140.76	85.938	20,000
2022-03-14	139.00	139.99	139.00	139.00	84.863	5,600
2022-03-11	139.00	139.02	139.00	139.02	84.876	2,300
2022-03-10	140.98	141.10	139.49	140.02	85.486	31,700
2022-03-09	138.00	139.75	137.00	139.67	85.272	3,000
2022-03-08	143.49	143.49	140.00	140.00	85.474	11,800
2022-03-07	140.00	141.01	139.25	139.98	85.462	1,800

← NewerPage 19 of 21 · 1,236 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.