Bestway Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	144.00	146.00	144.00	145.01	86.091	15,100
2022-03-03	145.80	145.80	144.00	145.05	86.114	2,000
2022-03-02	143.10	145.00	143.00	143.01	84.903	36,800
2022-03-01	147.00	147.00	145.00	146.25	86.827	5,800
2022-02-28	136.81	147.49	136.81	145.02	86.096	2,000
2022-02-25	142.00	144.05	142.00	144.03	85.509	22,500
2022-02-24	144.00	145.83	143.77	144.00	85.491	33,100
2022-02-23	147.00	147.00	145.00	145.88	86.607	2,900
2022-02-22	145.00	147.00	141.42	146.99	87.266	6,400
2022-02-21	145.00	147.00	143.10	145.21	86.209	10,500
2022-02-18	146.49	147.00	146.05	146.32	86.868	10,300
2022-02-17	138.70	144.50	138.70	144.47	85.770	6,500
2022-02-16	146.01	147.73	142.00	143.91	85.438	1,600
2022-02-15	147.00	147.96	145.74	145.75	86.530	1,600
2022-02-14	147.00	147.00	145.00	146.33	86.874	4,200
2022-02-11	148.00	148.00	145.21	147.17	87.373	31,800
2022-02-10	148.00	149.00	148.00	148.49	88.157	4,800
2022-02-09	150.37	150.37	147.36	148.10	87.925	10,500
2022-02-08	146.20	151.00	146.20	150.37	89.273	5,400
2022-02-07	149.00	149.01	148.00	148.00	87.866	2,500
2022-02-04	149.90	149.90	147.50	149.50	88.756	500
2022-02-03	151.00	151.00	147.20	148.00	87.866	12,200
2022-02-02	148.50	150.75	147.50	149.32	88.649	3,100
2022-02-01	148.05	149.50	147.10	148.00	87.866	2,400
2022-01-31	144.10	148.10	144.10	148.05	87.895	500
2022-01-28	148.50	148.50	145.10	145.55	86.411	300
2022-01-27	146.10	148.50	146.10	148.50	88.163	100
2022-01-26	148.50	150.00	148.50	148.50	88.163	3,300
2022-01-25	147.10	147.10	147.00	147.00	87.272	2,500
2022-01-24	145.20	147.00	143.60	146.35	86.886	1,300
2022-01-21	146.01	146.01	145.00	145.15	86.174	1,100
2022-01-20	145.08	149.50	145.00	146.00	86.678	1,800
2022-01-19	145.01	150.00	145.00	149.08	88.507	1,200
2022-01-18	150.00	150.00	150.00	150.00	89.053	800
2022-01-17	147.00	150.78	146.00	150.76	89.504	1,400
2022-01-14	149.25	150.95	145.15	150.78	89.516	2,100
2022-01-13	150.51	150.51	149.00	149.00	88.459	31,400
2022-01-12	150.55	152.85	150.50	150.50	89.350	3,300
2022-01-11	153.43	153.43	150.55	150.55	89.380	1,200
2022-01-10	152.00	153.45	150.00	153.43	91.089	13,300
2022-01-07	153.50	153.50	149.30	149.83	88.952	3,700
2022-01-06	150.40	150.40	149.00	149.01	88.465	4,500
2022-01-05	151.00	153.69	151.00	151.95	90.211	7,500
2022-01-04	154.90	154.90	150.00	153.69	91.244	28,200
2022-01-03	148.01	154.46	148.01	149.36	88.673	6,800
2021-12-31	145.99	155.00	145.95	154.46	91.701	154,800
2021-12-30	144.00	145.00	143.00	145.00	86.085	3,000
2021-12-29	144.95	144.95	142.00	142.00	84.304	6,200
2021-12-28	140.02	140.50	140.00	140.10	83.176	1,200
2021-12-27	142.73	142.88	142.70	142.71	84.725	2,900
2021-12-24	143.75	143.75	141.01	142.64	84.684	4,500
2021-12-23	145.00	145.00	143.00	143.30	85.075	700
2021-12-21	142.00	145.76	142.00	145.00	86.085	27,200
2021-12-20	143.90	145.00	141.53	142.12	84.375	4,500
2021-12-17	141.06	144.00	141.00	141.52	84.019	6,300
2021-12-16	145.00	145.00	143.00	143.10	84.957	800
2021-12-15	146.00	149.40	145.00	145.98	86.666	53,100
2021-12-14	142.50	142.99	142.50	142.60	84.660	1,100
2021-12-13	143.50	143.95	143.50	143.54	85.218	3,500
2021-12-10	144.75	145.00	143.89	144.89	86.019	320,700

← NewerPage 20 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.