Flying Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 13.100 | 14.010 | 13.000 | 14.010 | 14.010 | 10,143,050 |
| 2024-08-21 | 11.800 | 12.740 | 11.700 | 12.740 | 12.740 | 10,272,690 |
| 2024-08-20 | 11.180 | 12.060 | 11.110 | 11.580 | 11.580 | 17,469,961 |
| 2024-08-19 | 10.680 | 11.420 | 10.650 | 10.960 | 10.960 | 15,135,800 |
| 2024-08-16 | 9.560 | 10.710 | 9.370 | 10.380 | 10.380 | 9,433,424 |
| 2024-08-15 | 10.020 | 10.400 | 9.900 | 10.010 | 10.010 | 2,033,528 |
| 2024-08-13 | 9.950 | 10.400 | 9.750 | 10.120 | 10.120 | 1,359,402 |
| 2024-08-12 | 10.100 | 10.700 | 9.900 | 10.000 | 10.000 | 3,541,227 |
| 2024-08-09 | 9.800 | 10.340 | 9.600 | 10.100 | 10.100 | 2,925,802 |
| 2024-08-08 | 10.730 | 10.800 | 9.750 | 9.830 | 9.830 | 7,432,108 |
| 2024-08-07 | 9.450 | 10.280 | 9.450 | 10.280 | 10.280 | 9,526,287 |
| 2024-08-06 | 8.280 | 9.280 | 8.200 | 9.280 | 9.280 | 11,331,870 |
| 2024-08-05 | 7.790 | 8.600 | 7.790 | 8.280 | 8.280 | 5,716,215 |
| 2024-08-02 | 7.860 | 8.140 | 7.750 | 7.790 | 7.790 | 1,164,753 |
| 2024-08-01 | 7.600 | 8.000 | 7.500 | 7.820 | 7.820 | 798,690 |
| 2024-07-31 | 7.900 | 7.900 | 7.580 | 7.610 | 7.610 | 550,042 |
| 2024-07-30 | 8.100 | 8.150 | 7.820 | 7.900 | 7.900 | 624,193 |
| 2024-07-29 | 7.500 | 8.100 | 7.500 | 8.020 | 8.020 | 480,839 |
| 2024-07-26 | 7.800 | 7.990 | 7.500 | 7.680 | 7.680 | 840,040 |
| 2024-07-25 | 8.050 | 8.050 | 7.810 | 7.860 | 7.860 | 696,767 |
| 2024-07-24 | 7.930 | 8.220 | 7.920 | 7.950 | 7.950 | 1,441,462 |
| 2024-07-23 | 8.200 | 8.340 | 8.000 | 8.010 | 8.010 | 620,622 |
| 2024-07-22 | 8.030 | 8.200 | 7.900 | 8.060 | 8.060 | 1,333,729 |
| 2024-07-19 | 8.410 | 8.600 | 8.050 | 8.140 | 8.140 | 1,256,546 |
| 2024-07-18 | 8.490 | 8.650 | 8.350 | 8.500 | 8.500 | 456,868 |
| 2024-07-15 | 8.600 | 8.780 | 8.320 | 8.500 | 8.500 | 507,103 |
| 2024-07-12 | 8.690 | 8.700 | 8.150 | 8.330 | 8.330 | 1,653,060 |
| 2024-07-11 | 8.690 | 8.780 | 8.510 | 8.540 | 8.540 | 413,190 |
| 2024-07-10 | 8.700 | 8.990 | 8.600 | 8.680 | 8.680 | 983,528 |
| 2024-07-09 | 8.800 | 9.070 | 8.620 | 8.820 | 8.820 | 1,980,169 |
| 2024-07-08 | 8.700 | 8.750 | 8.000 | 8.640 | 8.640 | 862,859 |
| 2024-07-05 | 9.100 | 9.100 | 8.650 | 8.740 | 8.740 | 376,490 |
| 2024-07-04 | 8.740 | 9.170 | 8.710 | 9.010 | 9.010 | 2,002,024 |
| 2024-07-03 | 8.710 | 8.790 | 8.400 | 8.660 | 8.660 | 2,414,838 |
| 2024-07-02 | 8.600 | 8.770 | 8.370 | 8.570 | 8.570 | 577,962 |
| 2024-07-01 | 8.310 | 8.590 | 8.300 | 8.450 | 8.450 | 545,599 |
| 2024-06-28 | 8.480 | 8.500 | 8.250 | 8.320 | 8.320 | 795,882 |
| 2024-06-27 | 8.500 | 8.590 | 8.250 | 8.440 | 8.440 | 648,660 |
| 2024-06-26 | 8.700 | 8.950 | 8.250 | 8.340 | 8.340 | 1,429,115 |
| 2024-06-25 | 8.520 | 9.000 | 8.370 | 8.650 | 8.650 | 1,909,404 |
| 2024-06-24 | 8.800 | 8.810 | 8.400 | 8.510 | 8.510 | 983,816 |
| 2024-06-21 | 9.100 | 9.340 | 8.600 | 8.700 | 8.700 | 1,423,820 |
| 2024-06-20 | 9.300 | 9.350 | 9.100 | 9.140 | 9.140 | 1,180,333 |
| 2024-06-14 | 9.650 | 9.650 | 9.000 | 9.070 | 9.070 | 1,525,378 |
| 2024-06-13 | 8.980 | 9.650 | 8.710 | 9.580 | 9.580 | 6,788,853 |
| 2024-06-12 | 8.190 | 9.020 | 8.100 | 8.720 | 8.720 | 5,415,505 |
| 2024-06-11 | 9.100 | 9.150 | 8.050 | 8.140 | 8.140 | 3,846,153 |
| 2024-06-10 | 8.730 | 8.990 | 8.700 | 8.800 | 8.800 | 483,809 |
| 2024-06-07 | 8.590 | 8.900 | 8.110 | 8.780 | 8.780 | 1,211,931 |
| 2024-06-06 | 8.800 | 8.890 | 8.310 | 8.490 | 8.490 | 1,097,017 |
| 2024-06-05 | 8.990 | 9.050 | 8.570 | 8.640 | 8.640 | 1,530,864 |
| 2024-06-04 | 9.200 | 9.230 | 8.790 | 8.860 | 8.860 | 1,336,337 |
| 2024-06-03 | 9.090 | 9.330 | 9.010 | 9.140 | 9.140 | 1,608,663 |
| 2024-05-31 | 9.220 | 9.390 | 8.900 | 8.960 | 8.960 | 3,927,503 |
| 2024-05-30 | 9.050 | 9.250 | 8.950 | 9.110 | 9.110 | 1,453,025 |
| 2024-05-29 | 9.240 | 9.240 | 8.810 | 8.970 | 8.970 | 3,534,405 |
| 2024-05-27 | 9.550 | 9.550 | 9.030 | 9.070 | 9.070 | 973,884 |
| 2024-05-24 | 9.260 | 9.530 | 9.250 | 9.350 | 9.350 | 1,454,681 |
| 2024-05-23 | 9.200 | 9.370 | 9.060 | 9.280 | 9.280 | 1,077,923 |
| 2024-05-22 | 9.780 | 9.850 | 9.150 | 9.250 | 9.250 | 3,122,689 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.