Flying Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 9.740 | 9.910 | 9.490 | 9.580 | 9.580 | 2,956,061 |
| 2024-05-20 | 9.990 | 9.990 | 9.460 | 9.660 | 9.660 | 3,282,559 |
| 2024-05-17 | 9.650 | 10.000 | 9.530 | 9.870 | 9.870 | 9,292,432 |
| 2024-05-16 | 9.450 | 9.650 | 9.160 | 9.540 | 9.540 | 3,087,473 |
| 2024-05-15 | 9.610 | 9.900 | 9.250 | 9.440 | 9.440 | 6,049,119 |
| 2024-05-14 | 9.750 | 9.800 | 9.300 | 9.710 | 9.710 | 3,044,202 |
| 2024-05-13 | 9.540 | 10.130 | 9.160 | 9.680 | 9.680 | 9,763,547 |
| 2024-05-10 | 8.820 | 9.500 | 8.800 | 9.160 | 9.160 | 7,256,500 |
| 2024-05-09 | 8.350 | 8.900 | 8.350 | 8.770 | 8.770 | 1,724,500 |
| 2024-05-08 | 8.360 | 8.550 | 8.250 | 8.300 | 8.300 | 1,199,500 |
| 2024-05-07 | 8.750 | 8.770 | 8.400 | 8.410 | 8.410 | 3,201,500 |
| 2024-05-06 | 8.780 | 9.250 | 8.500 | 8.720 | 8.720 | 8,374,500 |
| 2024-05-03 | 8.100 | 8.800 | 8.100 | 8.650 | 8.650 | 2,682,000 |
| 2024-05-02 | 8.470 | 8.470 | 7.950 | 8.130 | 8.130 | 1,184,000 |
| 2024-04-30 | 8.690 | 8.690 | 8.120 | 8.310 | 8.310 | 2,699,500 |
| 2024-04-29 | 8.510 | 8.880 | 8.400 | 8.490 | 8.490 | 2,688,500 |
| 2024-04-26 | 8.940 | 8.940 | 8.580 | 8.660 | 8.660 | 2,014,000 |
| 2024-04-25 | 8.990 | 9.250 | 8.700 | 8.760 | 8.760 | 6,327,500 |
| 2024-04-24 | 8.200 | 9.120 | 8.100 | 8.890 | 8.890 | 9,597,000 |
| 2024-04-23 | 7.900 | 8.600 | 7.900 | 8.120 | 8.120 | 4,530,000 |
| 2024-04-22 | 7.780 | 8.200 | 7.780 | 7.930 | 7.930 | 1,127,000 |
| 2024-04-19 | 8.030 | 8.130 | 7.850 | 7.930 | 7.930 | 1,627,500 |
| 2024-04-18 | 8.110 | 8.250 | 7.900 | 8.000 | 8.000 | 1,035,000 |
| 2024-04-17 | 8.070 | 8.490 | 8.060 | 8.130 | 8.130 | 2,145,500 |
| 2024-04-16 | 8.250 | 8.290 | 8.050 | 8.170 | 8.170 | 2,279,500 |
| 2024-04-15 | 8.010 | 8.650 | 7.860 | 8.040 | 8.040 | 7,461,000 |
| 2024-04-09 | 7.950 | 8.290 | 7.950 | 8.150 | 8.150 | 547,000 |
| 2024-04-08 | 8.460 | 8.600 | 8.080 | 8.140 | 8.140 | 1,561,500 |
| 2024-04-04 | 8.900 | 8.900 | 8.260 | 8.520 | 8.520 | 3,959,500 |
| 2024-04-03 | 8.190 | 8.900 | 7.830 | 8.790 | 8.790 | 21,459,500 |
| 2024-04-02 | 6.920 | 7.980 | 6.800 | 7.900 | 7.900 | 7,382,500 |
| 2024-04-01 | 6.700 | 7.040 | 6.700 | 6.980 | 6.980 | 402,000 |
| 2024-03-29 | 6.770 | 6.900 | 6.630 | 6.710 | 6.710 | 278,500 |
| 2024-03-28 | 6.800 | 6.830 | 6.710 | 6.770 | 6.770 | 525,500 |
| 2024-03-27 | 6.900 | 6.980 | 6.620 | 6.790 | 6.790 | 255,500 |
| 2024-03-26 | 6.970 | 7.000 | 6.820 | 6.870 | 6.870 | 95,500 |
| 2024-03-25 | 6.750 | 6.960 | 6.730 | 6.870 | 6.870 | 323,000 |
| 2024-03-22 | 6.840 | 6.850 | 6.750 | 6.770 | 6.770 | 141,500 |
| 2024-03-21 | 6.840 | 6.990 | 6.720 | 6.860 | 6.860 | 240,000 |
| 2024-03-20 | 6.710 | 7.000 | 6.710 | 6.890 | 6.890 | 165,500 |
| 2024-03-19 | 6.920 | 6.920 | 6.840 | 6.850 | 6.850 | 125,500 |
| 2024-03-18 | 6.850 | 6.900 | 6.800 | 6.850 | 6.850 | 145,500 |
| 2024-03-15 | 6.870 | 6.950 | 6.830 | 6.880 | 6.880 | 336,000 |
| 2024-03-14 | 6.780 | 6.970 | 6.780 | 6.890 | 6.890 | 391,000 |
| 2024-03-13 | 6.990 | 7.190 | 6.690 | 6.720 | 6.720 | 1,050,500 |
| 2024-03-12 | 6.790 | 7.000 | 6.790 | 6.810 | 6.810 | 187,000 |
| 2024-03-11 | 6.920 | 7.100 | 6.910 | 6.990 | 6.990 | 262,500 |
| 2024-03-08 | 7.070 | 7.070 | 6.890 | 6.910 | 6.910 | 562,500 |
| 2024-03-07 | 6.810 | 6.900 | 6.810 | 6.850 | 6.850 | 111,000 |
| 2024-03-06 | 6.830 | 7.000 | 6.830 | 6.880 | 6.880 | 143,000 |
| 2024-03-05 | 6.810 | 7.050 | 6.800 | 6.920 | 6.920 | 216,000 |
| 2024-03-04 | 6.980 | 7.000 | 6.820 | 6.900 | 6.900 | 224,000 |
| 2024-03-01 | 6.850 | 7.100 | 6.770 | 6.850 | 6.850 | 297,500 |
| 2024-02-29 | 7.130 | 7.180 | 6.880 | 6.950 | 6.950 | 457,000 |
| 2024-02-28 | 6.760 | 7.140 | 6.670 | 7.090 | 7.090 | 534,500 |
| 2024-02-27 | 6.850 | 7.000 | 6.790 | 6.900 | 6.900 | 244,500 |
| 2024-02-26 | 6.600 | 6.900 | 6.530 | 6.890 | 6.890 | 255,500 |
| 2024-02-23 | 6.660 | 6.800 | 6.210 | 6.670 | 6.670 | 1,726,000 |
| 2024-02-22 | 6.810 | 6.810 | 6.620 | 6.740 | 6.740 | 2,202,500 |
| 2024-02-21 | 6.700 | 6.800 | 6.600 | 6.700 | 6.700 | 153,500 |
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.