Flying Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 6.540 | 6.650 | 6.540 | 6.550 | 6.550 | 84,500 |
| 2024-02-19 | 6.690 | 6.690 | 6.440 | 6.540 | 6.540 | 810,000 |
| 2024-02-16 | 6.820 | 6.820 | 6.320 | 6.590 | 6.590 | 317,500 |
| 2024-02-15 | 6.740 | 6.950 | 6.740 | 6.810 | 6.810 | 58,500 |
| 2024-02-14 | 6.900 | 7.020 | 6.800 | 6.910 | 6.910 | 371,500 |
| 2024-02-13 | 6.560 | 6.990 | 6.550 | 6.780 | 6.780 | 316,500 |
| 2024-02-12 | 6.710 | 6.780 | 6.570 | 6.650 | 6.650 | 473,500 |
| 2024-02-09 | 6.990 | 6.990 | 6.750 | 6.800 | 6.800 | 114,000 |
| 2024-02-07 | 6.900 | 6.990 | 6.810 | 6.910 | 6.910 | 119,000 |
| 2024-02-06 | 6.760 | 6.950 | 6.760 | 6.850 | 6.850 | 233,500 |
| 2024-02-02 | 7.030 | 7.090 | 6.850 | 6.890 | 6.890 | 90,500 |
| 2024-02-01 | 6.790 | 7.020 | 6.720 | 6.880 | 6.880 | 134,500 |
| 2024-01-31 | 6.400 | 6.760 | 6.400 | 6.640 | 6.640 | 348,000 |
| 2024-01-30 | 6.700 | 6.830 | 6.250 | 6.600 | 6.600 | 685,500 |
| 2024-01-29 | 6.720 | 6.720 | 6.620 | 6.660 | 6.660 | 1,256,000 |
| 2024-01-26 | 6.890 | 6.900 | 6.760 | 6.800 | 6.800 | 188,000 |
| 2024-01-25 | 7.140 | 7.230 | 6.760 | 6.880 | 6.880 | 620,000 |
| 2024-01-24 | 6.870 | 7.100 | 6.750 | 7.020 | 7.020 | 476,500 |
| 2024-01-23 | 6.750 | 6.870 | 6.690 | 6.710 | 6.710 | 102,000 |
| 2024-01-22 | 6.920 | 6.920 | 6.550 | 6.690 | 6.690 | 198,500 |
| 2024-01-19 | 6.810 | 6.940 | 6.670 | 6.790 | 6.790 | 50,500 |
| 2024-01-18 | 6.960 | 6.960 | 6.700 | 6.820 | 6.820 | 238,000 |
| 2024-01-17 | 6.910 | 7.000 | 6.850 | 6.920 | 6.920 | 227,500 |
| 2024-01-16 | 6.820 | 6.950 | 6.600 | 6.820 | 6.820 | 98,000 |
| 2024-01-15 | 7.020 | 7.050 | 6.870 | 6.880 | 6.880 | 210,000 |
| 2024-01-12 | 7.230 | 7.230 | 7.000 | 7.010 | 7.010 | 507,500 |
| 2024-01-11 | 7.180 | 7.180 | 6.900 | 7.050 | 7.050 | 655,000 |
| 2024-01-10 | 7.430 | 7.430 | 6.850 | 6.930 | 6.930 | 1,343,000 |
| 2024-01-09 | 7.150 | 7.350 | 7.060 | 7.310 | 7.310 | 1,004,000 |
| 2024-01-08 | 7.280 | 7.440 | 7.170 | 7.200 | 7.200 | 764,500 |
| 2024-01-05 | 7.400 | 7.600 | 7.150 | 7.360 | 7.360 | 741,000 |
| 2024-01-04 | 7.600 | 7.600 | 7.220 | 7.400 | 7.400 | 315,000 |
| 2024-01-03 | 7.660 | 7.900 | 7.600 | 7.630 | 7.630 | 479,500 |
| 2024-01-02 | 7.800 | 8.000 | 7.600 | 7.650 | 7.650 | 1,114,000 |
| 2024-01-01 | 7.560 | 7.840 | 7.340 | 7.790 | 7.790 | 1,607,000 |
| 2023-12-29 | 7.480 | 7.490 | 7.200 | 7.400 | 7.400 | 555,500 |
| 2023-12-28 | 7.330 | 7.490 | 7.110 | 7.340 | 7.340 | 1,002,500 |
| 2023-12-27 | 6.800 | 7.330 | 6.700 | 7.220 | 7.220 | 1,501,000 |
| 2023-12-26 | 7.070 | 7.200 | 6.800 | 6.890 | 6.890 | 2,061,000 |
| 2023-12-22 | 7.220 | 7.410 | 6.820 | 7.300 | 7.300 | 1,037,000 |
| 2023-12-21 | 7.200 | 7.400 | 6.670 | 7.200 | 7.200 | 2,309,500 |
| 2023-12-20 | 7.150 | 7.430 | 6.660 | 7.010 | 7.010 | 1,876,500 |
| 2023-12-19 | 8.050 | 8.100 | 7.300 | 7.460 | 7.460 | 885,500 |
| 2023-12-18 | 8.450 | 8.470 | 8.140 | 8.160 | 8.160 | 985,500 |
| 2023-12-15 | 7.970 | 8.500 | 7.960 | 8.260 | 8.260 | 2,253,500 |
| 2023-12-14 | 8.010 | 8.150 | 7.840 | 7.910 | 7.910 | 686,500 |
| 2023-12-13 | 8.840 | 8.840 | 7.900 | 8.070 | 8.070 | 2,452,000 |
| 2023-12-12 | 8.050 | 8.400 | 8.050 | 8.270 | 8.270 | 1,282,000 |
| 2023-12-11 | 8.340 | 8.390 | 7.870 | 8.080 | 8.080 | 1,179,500 |
| 2023-12-08 | 8.400 | 8.520 | 8.250 | 8.340 | 8.340 | 2,675,000 |
| 2023-12-07 | 8.400 | 8.630 | 8.310 | 8.380 | 8.380 | 2,449,000 |
| 2023-12-06 | 8.400 | 8.500 | 8.300 | 8.390 | 8.390 | 1,658,000 |
| 2023-12-05 | 8.410 | 8.670 | 8.270 | 8.460 | 8.460 | 1,775,000 |
| 2023-12-04 | 8.710 | 8.800 | 8.400 | 8.500 | 8.500 | 3,060,500 |
| 2023-12-01 | 8.110 | 8.780 | 8.060 | 8.560 | 8.560 | 4,289,000 |
| 2023-11-30 | 8.200 | 8.290 | 8.070 | 8.100 | 8.100 | 1,638,500 |
| 2023-11-29 | 8.350 | 8.460 | 8.030 | 8.160 | 8.160 | 3,732,500 |
| 2023-11-28 | 8.050 | 8.420 | 8.000 | 8.280 | 8.280 | 8,201,000 |
| 2023-11-27 | 7.270 | 8.000 | 7.270 | 7.940 | 7.940 | 5,453,000 |
| 2023-11-24 | 7.600 | 7.600 | 7.320 | 7.380 | 7.380 | 1,025,000 |
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.