Bestway Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 575.70 | 590.00 | 568.69 | 569.20 | 534.71 | 25,777 |
| 2025-10-29 | 581.13 | 585.55 | 568.10 | 575.71 | 540.83 | 17,435 |
| 2025-10-28 | 594.00 | 595.00 | 579.66 | 581.13 | 545.92 | 11,370 |
| 2025-10-27 | 600.00 | 602.00 | 594.50 | 594.74 | 558.71 | 10,190 |
| 2025-10-24 | 606.19 | 609.00 | 599.00 | 601.21 | 564.78 | 12,982 |
| 2025-10-23 | 616.90 | 616.90 | 604.60 | 606.19 | 569.46 | 12,006 |
| 2025-10-22 | 624.05 | 626.35 | 616.50 | 617.74 | 570.92 | 42,768 |
| 2025-10-21 | 624.95 | 626.00 | 618.00 | 624.17 | 576.86 | 18,392 |
| 2025-10-20 | 625.00 | 629.85 | 616.00 | 616.23 | 569.52 | 38,078 |
| 2025-10-17 | 620.00 | 627.99 | 619.02 | 622.20 | 575.04 | 16,795 |
| 2025-10-16 | 635.00 | 637.00 | 615.52 | 620.96 | 573.89 | 28,282 |
| 2025-10-15 | 609.00 | 639.00 | 609.00 | 628.01 | 580.41 | 29,230 |
| 2025-10-14 | 615.00 | 619.89 | 604.95 | 605.04 | 559.18 | 59,247 |
| 2025-10-13 | 620.00 | 620.00 | 601.09 | 604.94 | 559.09 | 35,952 |
| 2025-10-10 | 630.00 | 632.44 | 620.00 | 623.13 | 575.90 | 21,593 |
| 2025-10-09 | 645.00 | 649.00 | 635.00 | 635.31 | 587.16 | 15,418 |
| 2025-10-08 | 646.00 | 651.00 | 643.75 | 644.21 | 595.38 | 12,947 |
| 2025-10-07 | 650.00 | 654.00 | 645.75 | 646.30 | 597.31 | 10,733 |
| 2025-10-06 | 655.42 | 656.00 | 644.00 | 645.74 | 596.80 | 23,235 |
| 2025-10-03 | 659.00 | 664.99 | 655.00 | 655.40 | 605.72 | 48,547 |
| 2025-10-02 | 654.00 | 660.00 | 650.00 | 659.95 | 609.93 | 84,703 |
| 2025-10-01 | 665.00 | 665.00 | 654.00 | 654.50 | 604.89 | 13,427 |
| 2025-09-30 | 669.49 | 669.50 | 656.01 | 657.79 | 607.93 | 23,153 |
| 2025-09-29 | 676.00 | 676.00 | 651.01 | 664.92 | 614.52 | 36,881 |
| 2025-09-26 | 658.85 | 677.00 | 650.01 | 668.67 | 617.99 | 63,816 |
| 2025-09-25 | 647.13 | 680.00 | 621.00 | 652.80 | 603.32 | 81,430 |
| 2025-09-24 | 631.01 | 687.61 | 631.01 | 647.13 | 598.08 | 216,445 |
| 2025-09-23 | 570.60 | 625.10 | 570.60 | 625.10 | 577.72 | 125,645 |
| 2025-09-22 | 568.71 | 572.90 | 566.01 | 568.27 | 525.20 | 29,224 |
| 2025-09-19 | 571.00 | 575.00 | 566.01 | 568.71 | 525.60 | 15,618 |
| 2025-09-18 | 570.00 | 570.00 | 565.01 | 569.03 | 525.90 | 4,337 |
| 2025-09-17 | 571.84 | 579.00 | 568.00 | 568.50 | 525.41 | 18,245 |
| 2025-09-16 | 573.00 | 573.00 | 567.00 | 571.84 | 528.50 | 9,704 |
| 2025-09-15 | 568.00 | 572.00 | 565.00 | 569.75 | 526.56 | 9,828 |
| 2025-09-12 | 574.49 | 574.49 | 568.00 | 570.01 | 526.81 | 5,127 |
| 2025-09-11 | 573.00 | 577.50 | 570.00 | 570.33 | 527.10 | 11,208 |
| 2025-09-10 | 575.00 | 575.00 | 570.90 | 572.48 | 529.09 | 11,745 |
| 2025-09-09 | 580.00 | 582.00 | 573.02 | 574.84 | 531.27 | 9,006 |
| 2025-09-08 | 578.00 | 583.00 | 575.00 | 577.94 | 534.13 | 11,947 |
| 2025-09-05 | 574.50 | 578.00 | 573.00 | 575.53 | 531.91 | 13,817 |
| 2025-09-04 | 575.24 | 578.00 | 566.00 | 573.18 | 529.74 | 6,479 |
| 2025-09-03 | 577.00 | 577.99 | 565.00 | 575.24 | 531.64 | 5,972 |
| 2025-09-02 | 580.00 | 580.00 | 574.08 | 574.77 | 531.20 | 13,486 |
| 2025-09-01 | 565.01 | 585.00 | 565.01 | 574.08 | 530.57 | 22,128 |
| 2025-08-29 | 565.00 | 593.85 | 560.01 | 576.25 | 532.57 | 36,534 |
| 2025-08-28 | 567.00 | 570.00 | 563.01 | 566.44 | 523.51 | 12,083 |
| 2025-08-27 | 580.00 | 583.00 | 562.10 | 566.09 | 523.18 | 23,475 |
| 2025-08-26 | 553.33 | 583.98 | 553.33 | 574.10 | 530.59 | 25,750 |
| 2025-08-25 | 550.00 | 556.15 | 548.00 | 553.33 | 511.39 | 8,607 |
| 2025-08-22 | 543.10 | 550.00 | 543.10 | 546.93 | 505.47 | 4,801 |
| 2025-08-21 | 548.75 | 550.00 | 535.10 | 543.10 | 501.93 | 12,027 |
| 2025-08-20 | 542.00 | 555.00 | 542.00 | 543.31 | 502.13 | 18,463 |
| 2025-08-19 | 534.70 | 568.23 | 528.00 | 541.95 | 500.87 | 30,033 |
| 2025-08-18 | 526.03 | 530.50 | 526.03 | 530.11 | 489.93 | 10,541 |
| 2025-08-15 | 530.00 | 534.24 | 526.03 | 526.40 | 486.50 | 9,100 |
| 2025-08-13 | 519.95 | 535.00 | 519.95 | 526.53 | 486.62 | 13,978 |
| 2025-08-12 | 519.89 | 520.40 | 515.00 | 518.95 | 479.62 | 26,117 |
| 2025-08-11 | 522.00 | 522.00 | 502.30 | 517.77 | 478.52 | 12,501 |
| 2025-08-08 | 516.99 | 529.37 | 511.18 | 518.31 | 479.02 | 13,990 |
| 2025-08-07 | 529.99 | 529.99 | 502.03 | 519.49 | 480.11 | 18,687 |
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.