Bestway Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 145.00 | 145.00 | 141.50 | 144.75 | 85.936 | 1,144,800 |
| 2021-12-08 | 140.56 | 148.10 | 140.56 | 144.39 | 85.722 | 38,700 |
| 2021-12-07 | 145.00 | 147.00 | 144.00 | 144.09 | 85.544 | 32,700 |
| 2021-12-06 | 145.01 | 146.95 | 144.00 | 144.56 | 85.823 | 182,500 |
| 2021-12-03 | 148.00 | 148.00 | 143.00 | 144.26 | 85.645 | 2,100 |
| 2021-12-02 | 150.00 | 150.00 | 148.00 | 148.08 | 87.913 | 7,100 |
| 2021-12-01 | 153.80 | 154.90 | 152.00 | 153.14 | 90.917 | 128,200 |
| 2021-11-30 | 148.02 | 151.15 | 148.02 | 151.15 | 89.736 | 100 |
| 2021-11-29 | 141.00 | 152.00 | 141.00 | 151.15 | 89.736 | 30,800 |
| 2021-11-26 | 148.00 | 148.00 | 146.90 | 146.93 | 87.230 | 1,700 |
| 2021-11-25 | 145.25 | 148.00 | 145.00 | 145.01 | 86.091 | 3,900 |
| 2021-11-24 | 143.05 | 153.00 | 143.05 | 146.00 | 86.678 | 3,400 |
| 2021-11-23 | 148.02 | 151.00 | 148.00 | 148.01 | 87.872 | 5,100 |
| 2021-11-22 | 148.50 | 151.00 | 148.45 | 151.00 | 89.647 | 1,800 |
| 2021-11-19 | 153.00 | 154.50 | 151.50 | 153.00 | 90.834 | 18,800 |
| 2021-11-18 | 152.50 | 154.00 | 152.50 | 153.53 | 91.149 | 4,400 |
| 2021-11-17 | 150.50 | 153.00 | 150.50 | 153.00 | 90.834 | 2,800 |
| 2021-11-16 | 148.99 | 157.00 | 147.01 | 154.53 | 91.742 | 31,900 |
| 2021-11-15 | 149.00 | 149.00 | 145.00 | 149.00 | 88.459 | 8,000 |
| 2021-11-12 | 145.02 | 145.02 | 145.00 | 145.00 | 86.085 | 2,500 |
| 2021-11-11 | 149.02 | 149.20 | 149.02 | 149.11 | 88.525 | 200 |
| 2021-11-10 | 142.06 | 149.90 | 142.06 | 149.90 | 88.994 | 700 |
| 2021-11-09 | 148.00 | 149.00 | 147.75 | 147.81 | 87.753 | 3,700 |
| 2021-11-08 | 153.97 | 153.97 | 148.00 | 149.07 | 88.501 | 1,800 |
| 2021-11-05 | 149.00 | 153.99 | 148.00 | 150.01 | 89.059 | 71,300 |
| 2021-11-04 | 150.50 | 150.50 | 149.00 | 149.30 | 88.637 | 1,200 |
| 2021-11-03 | 155.00 | 155.00 | 150.65 | 150.65 | 89.439 | 7,300 |
| 2021-11-02 | 153.00 | 159.00 | 153.00 | 155.23 | 89.783 | 12,300 |
| 2021-11-01 | 154.90 | 157.90 | 153.00 | 156.08 | 90.275 | 49,500 |
| 2021-10-29 | 149.69 | 150.00 | 147.52 | 149.99 | 86.753 | 17,700 |
| 2021-10-28 | 155.00 | 155.00 | 148.00 | 148.07 | 85.642 | 4,000 |
| 2021-10-27 | 145.00 | 148.99 | 145.00 | 147.19 | 85.133 | 2,700 |
| 2021-10-26 | 140.01 | 146.99 | 140.00 | 145.00 | 83.866 | 5,100 |
| 2021-10-25 | 145.00 | 148.00 | 143.01 | 143.01 | 82.715 | 900 |
| 2021-10-22 | 144.90 | 147.90 | 140.00 | 142.76 | 82.571 | 43,800 |
| 2021-10-21 | 137.99 | 142.00 | 137.99 | 141.88 | 82.062 | 9,200 |
| 2021-10-20 | 135.00 | 139.00 | 135.00 | 138.50 | 80.107 | 6,100 |
| 2021-10-18 | 136.01 | 136.01 | 134.00 | 134.45 | 77.764 | 6,600 |
| 2021-10-15 | 140.00 | 140.00 | 136.00 | 136.00 | 78.661 | 4,600 |
| 2021-10-14 | 136.50 | 139.90 | 136.50 | 139.85 | 80.888 | 5,100 |
← NewerPage 21 of 21 · 1,240 trading days
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.