Flying Cement Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	5.610	5.650	5.570	5.610	5.610	358,500
2023-08-28	5.700	5.780	5.600	5.600	5.600	696,000
2023-08-25	5.720	5.800	5.620	5.710	5.710	373,500
2023-08-24	6.000	6.000	5.700	5.720	5.720	227,500
2023-08-23	5.720	5.780	5.650	5.750	5.750	262,500
2023-08-22	5.610	5.850	5.610	5.700	5.700	111,000
2023-08-21	5.800	5.880	5.680	5.700	5.700	780,500
2023-08-18	5.990	6.080	5.800	5.850	5.850	150,000
2023-08-17	5.850	5.900	5.770	5.870	5.870	343,500
2023-08-16	5.910	5.990	5.820	5.840	5.840	476,500
2023-08-15	5.900	6.000	5.880	5.950	5.950	249,500
2023-08-11	6.000	6.090	5.850	5.900	5.900	519,000
2023-08-10	6.010	6.150	5.910	5.940	5.940	879,500
2023-08-09	5.960	6.070	5.940	6.000	6.000	933,000
2023-08-08	6.140	6.180	5.880	5.930	5.930	1,046,500
2023-08-07	6.200	6.360	6.120	6.140	6.140	633,500
2023-08-04	6.330	6.400	6.130	6.200	6.200	403,500
2023-08-03	6.340	6.580	6.240	6.310	6.310	1,847,000
2023-08-02	6.300	6.420	6.220	6.350	6.350	2,632,000
2023-08-01	6.370	6.600	6.250	6.290	6.290	4,808,000
2023-07-31	6.010	6.210	6.010	6.190	6.190	1,145,000
2023-07-27	6.180	6.250	6.010	6.030	6.030	907,000
2023-07-26	6.180	6.200	6.080	6.160	6.160	1,278,500
2023-07-25	6.100	6.200	6.000	6.060	6.060	1,008,000
2023-07-24	6.200	6.210	6.060	6.100	6.100	401,000
2023-07-21	6.220	6.330	6.000	6.200	6.200	2,130,000
2023-07-20	6.000	6.100	5.960	6.010	6.010	464,500
2023-07-19	6.110	6.130	5.950	6.000	6.000	770,000
2023-07-18	6.240	6.240	6.000	6.130	6.130	331,000
2023-07-17	6.120	6.300	6.000	6.120	6.120	492,500
2023-07-14	6.350	6.350	6.100	6.220	6.220	484,000
2023-07-13	6.490	6.490	6.100	6.130	6.130	846,000
2023-07-12	6.450	6.490	6.150	6.260	6.260	1,355,000
2023-07-11	6.330	6.580	6.300	6.330	6.330	6,966,500
2023-07-10	6.000	6.270	6.000	6.240	6.240	1,671,500
2023-07-07	6.020	6.180	5.900	5.990	5.990	504,000
2023-07-06	6.170	6.210	5.970	6.010	6.010	1,046,500
2023-07-05	6.150	6.290	5.920	6.010	6.010	2,981,500
2023-07-04	6.300	6.390	6.000	6.030	6.030	1,439,500
2023-07-03	6.200	6.330	6.080	6.260	6.260	1,878,000
2023-06-27	5.660	5.790	5.500	5.540	5.540	501,500
2023-06-26	5.550	5.850	5.400	5.810	5.810	1,765,000
2023-06-23	5.780	5.780	5.320	5.380	5.380	790,500
2023-06-22	5.530	5.600	5.530	5.550	5.550	73,500
2023-06-21	5.690	5.900	5.520	5.570	5.570	253,500
2023-06-20	5.550	5.730	5.520	5.570	5.570	372,500
2023-06-19	5.660	5.820	5.620	5.630	5.630	216,000
2023-06-16	5.710	5.800	5.600	5.650	5.650	133,500
2023-06-15	5.900	5.900	5.520	5.680	5.680	306,000
2023-06-14	5.880	5.960	5.820	5.850	5.850	563,500
2023-06-13	5.850	5.990	5.800	5.930	5.930	445,500
2023-06-12	6.000	6.040	5.860	5.890	5.890	255,000
2023-06-09	6.060	6.060	5.900	5.960	5.960	308,000
2023-06-08	6.080	6.100	5.920	5.950	5.950	232,500
2023-06-07	5.910	6.100	5.910	6.070	6.070	641,500
2023-06-06	5.950	6.020	5.870	5.970	5.970	752,000
2023-06-05	6.040	6.040	5.900	5.900	5.900	208,000
2023-06-02	5.960	6.100	5.770	6.000	6.000	1,009,500
2023-06-01	5.750	5.900	5.750	5.830	5.830	104,000
2023-05-31	6.010	6.050	5.800	5.900	5.900	437,000

← NewerPage 14 of 21 · 1,241 trading daysOlder →

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.