Flying Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	6.010	6.050	5.800	5.900	5.900	437,000
2023-05-30	5.650	6.020	5.610	5.970	5.970	1,198,500
2023-05-29	5.550	5.850	5.550	5.700	5.700	435,000
2023-05-26	5.520	5.780	5.100	5.610	5.610	420,500
2023-05-25	5.610	5.800	5.610	5.670	5.670	390,000
2023-05-24	5.620	5.850	5.620	5.700	5.700	266,500
2023-05-23	5.750	5.800	5.720	5.740	5.740	122,500
2023-05-22	5.820	5.880	5.690	5.740	5.740	283,500
2023-05-19	5.850	5.970	5.800	5.810	5.810	340,000
2023-05-18	5.950	5.950	5.800	5.820	5.820	590,500
2023-05-17	6.080	6.080	5.900	5.950	5.950	548,500
2023-05-16	5.930	6.070	5.870	5.940	5.940	575,000
2023-05-15	5.860	6.000	5.780	5.830	5.830	663,500
2023-05-12	5.910	5.990	5.850	5.890	5.890	256,500
2023-05-11	5.940	6.060	5.900	5.950	5.950	274,000
2023-05-10	5.850	6.000	5.850	5.870	5.870	306,500
2023-05-09	5.950	6.050	5.810	5.880	5.880	658,500
2023-05-08	6.010	6.020	5.900	5.940	5.940	669,000
2023-05-05	6.020	6.100	5.970	6.000	6.000	546,000
2023-05-04	6.060	6.290	6.000	6.020	6.020	1,884,000
2023-05-03	5.970	6.250	5.950	6.090	6.090	1,637,500
2023-05-02	5.850	6.140	5.840	5.960	5.960	1,081,000
2023-04-28	5.860	5.900	5.810	5.840	5.840	419,500
2023-04-27	5.900	6.030	5.860	5.940	5.940	233,000
2023-04-26	6.100	6.100	5.900	5.920	5.920	223,000
2023-04-20	5.820	6.000	5.820	5.990	5.990	180,500
2023-04-19	5.850	5.940	5.800	5.820	5.820	110,000
2023-04-18	5.780	6.080	5.780	5.790	5.790	182,000
2023-04-17	5.860	5.880	5.820	5.860	5.860	59,000
2023-04-13	5.920	5.990	5.800	5.850	5.850	374,500
2023-04-12	5.900	5.950	5.800	5.850	5.850	91,000
2023-04-11	5.840	5.970	5.830	5.880	5.880	72,000
2023-04-10	6.100	6.150	5.810	5.830	5.830	97,000
2023-04-07	5.920	6.150	5.920	5.960	5.960	273,500
2023-04-06	6.040	6.090	5.950	6.010	6.010	559,500
2023-04-05	5.990	6.030	5.870	6.000	6.000	276,500
2023-04-04	5.800	5.900	5.800	5.900	5.900	119,000
2023-04-03	5.800	5.880	5.740	5.790	5.790	499,000
2023-03-31	5.800	5.900	5.750	5.820	5.820	329,500
2023-03-30	5.900	5.940	5.780	5.800	5.800	309,500
2023-03-29	6.000	6.050	5.850	5.890	5.890	137,000
2023-03-28	6.100	6.100	5.910	5.970	5.970	78,500
2023-03-27	5.860	6.080	5.850	5.890	5.890	380,000
2023-03-24	5.960	6.050	5.900	5.940	5.940	284,000
2023-03-22	6.020	6.240	5.980	6.040	6.040	576,000
2023-03-21	6.200	6.300	6.060	6.110	6.110	549,000
2023-03-20	6.280	6.350	6.160	6.190	6.190	442,500
2023-03-17	6.470	6.470	6.250	6.280	6.280	342,500
2023-03-16	6.550	6.710	6.350	6.380	6.380	1,450,000
2023-03-15	6.100	6.690	6.100	6.510	6.510	6,159,500
2023-03-14	6.150	6.180	6.050	6.100	6.100	300,500
2023-03-13	6.210	6.300	6.100	6.140	6.140	593,000
2023-03-10	6.280	6.380	6.120	6.230	6.230	1,510,500
2023-03-09	6.100	6.300	6.000	6.210	6.210	1,304,500
2023-03-08	6.010	6.180	5.980	6.020	6.020	1,479,500
2023-03-07	5.810	6.170	5.800	6.080	6.080	1,502,500
2023-03-06	5.890	5.950	5.800	5.830	5.830	584,000
2023-03-03	5.400	5.880	5.400	5.800	5.800	941,500
2023-03-02	5.890	5.900	5.710	5.720	5.720	281,000
2023-03-01	5.900	5.900	5.710	5.790	5.790	371,000

← NewerPage 15 of 21 · 1,246 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.