Flying Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 5.900 | 5.940 | 5.750 | 5.840 | 5.840 | 1,280,500 |
| 2023-02-27 | 5.710 | 5.930 | 5.710 | 5.900 | 5.900 | 892,500 |
| 2023-02-24 | 5.850 | 5.880 | 5.700 | 5.760 | 5.760 | 440,000 |
| 2023-02-23 | 5.710 | 5.870 | 5.710 | 5.820 | 5.820 | 257,500 |
| 2023-02-22 | 5.850 | 5.960 | 5.750 | 5.850 | 5.850 | 1,050,500 |
| 2023-02-21 | 5.800 | 5.880 | 5.670 | 5.730 | 5.730 | 112,500 |
| 2023-02-20 | 5.780 | 5.970 | 5.700 | 5.740 | 5.740 | 438,500 |
| 2023-02-17 | 5.880 | 5.970 | 5.800 | 5.840 | 5.840 | 285,000 |
| 2023-02-16 | 5.990 | 6.080 | 5.850 | 5.880 | 5.880 | 609,500 |
| 2023-02-15 | 5.850 | 5.980 | 5.820 | 5.910 | 5.910 | 243,000 |
| 2023-02-14 | 6.030 | 6.100 | 5.890 | 5.920 | 5.920 | 388,500 |
| 2023-02-13 | 6.050 | 6.150 | 6.050 | 6.090 | 6.090 | 362,500 |
| 2023-02-10 | 6.200 | 6.250 | 6.000 | 6.080 | 6.080 | 1,137,500 |
| 2023-02-09 | 6.050 | 6.440 | 6.010 | 6.260 | 6.260 | 4,616,500 |
| 2023-02-08 | 5.850 | 6.020 | 5.820 | 5.950 | 5.950 | 700,000 |
| 2023-02-07 | 5.870 | 6.040 | 5.720 | 5.850 | 5.850 | 830,500 |
| 2023-02-06 | 5.780 | 5.880 | 5.710 | 5.800 | 5.800 | 295,000 |
| 2023-02-03 | 5.810 | 5.880 | 5.750 | 5.780 | 5.780 | 252,000 |
| 2023-02-02 | 5.850 | 5.900 | 5.780 | 5.820 | 5.820 | 217,000 |
| 2023-02-01 | 5.820 | 5.950 | 5.750 | 5.780 | 5.780 | 377,000 |
| 2023-01-31 | 5.800 | 5.930 | 5.770 | 5.810 | 5.810 | 590,500 |
| 2023-01-30 | 5.850 | 5.900 | 5.750 | 5.760 | 5.760 | 937,000 |
| 2023-01-27 | 6.060 | 6.080 | 5.800 | 5.820 | 5.820 | 1,226,500 |
| 2023-01-26 | 5.870 | 6.250 | 5.870 | 6.140 | 6.140 | 3,893,500 |
| 2023-01-25 | 5.890 | 6.190 | 5.800 | 5.840 | 5.840 | 1,433,500 |
| 2023-01-24 | 5.720 | 5.950 | 5.610 | 5.800 | 5.800 | 978,500 |
| 2023-01-23 | 5.760 | 5.760 | 5.580 | 5.610 | 5.610 | 218,500 |
| 2023-01-20 | 5.840 | 5.850 | 5.610 | 5.660 | 5.660 | 204,500 |
| 2023-01-19 | 5.800 | 5.900 | 5.760 | 5.800 | 5.800 | 68,000 |
| 2023-01-18 | 5.670 | 5.900 | 5.590 | 5.850 | 5.850 | 593,000 |
| 2023-01-17 | 5.890 | 5.900 | 5.600 | 5.670 | 5.670 | 290,000 |
| 2023-01-16 | 6.030 | 6.030 | 5.760 | 5.810 | 5.810 | 493,500 |
| 2023-01-13 | 6.000 | 6.070 | 5.880 | 5.920 | 5.920 | 713,000 |
| 2023-01-12 | 6.070 | 6.360 | 5.800 | 6.100 | 6.100 | 1,848,500 |
| 2023-01-11 | 6.110 | 6.110 | 5.910 | 5.950 | 5.950 | 288,500 |
| 2023-01-10 | 5.910 | 6.360 | 5.700 | 6.160 | 6.160 | 3,657,000 |
| 2023-01-09 | 5.800 | 5.850 | 5.750 | 5.840 | 5.840 | 214,500 |
| 2023-01-06 | 5.810 | 5.930 | 5.810 | 5.890 | 5.890 | 113,500 |
| 2023-01-05 | 5.860 | 5.930 | 5.810 | 5.900 | 5.900 | 202,500 |
| 2023-01-04 | 6.100 | 6.120 | 5.800 | 5.910 | 5.910 | 340,500 |
| 2023-01-03 | 6.000 | 6.150 | 6.000 | 6.040 | 6.040 | 541,500 |
| 2023-01-02 | 5.950 | 6.090 | 5.920 | 6.010 | 6.010 | 914,500 |
| 2022-12-30 | 5.820 | 5.910 | 5.750 | 5.860 | 5.860 | 470,000 |
| 2022-12-29 | 5.740 | 5.850 | 5.650 | 5.820 | 5.820 | 129,000 |
| 2022-12-28 | 5.840 | 5.840 | 5.650 | 5.670 | 5.670 | 461,500 |
| 2022-12-27 | 5.950 | 5.950 | 5.750 | 5.780 | 5.780 | 235,500 |
| 2022-12-26 | 6.090 | 6.110 | 5.750 | 5.910 | 5.910 | 419,000 |
| 2022-12-23 | 5.850 | 5.990 | 5.850 | 5.940 | 5.940 | 86,500 |
| 2022-12-22 | 6.050 | 6.080 | 5.810 | 5.930 | 5.930 | 656,000 |
| 2022-12-21 | 5.910 | 6.140 | 5.750 | 5.840 | 5.840 | 335,500 |
| 2022-12-20 | 6.340 | 6.350 | 5.830 | 5.970 | 5.970 | 1,134,000 |
| 2022-12-19 | 6.320 | 6.500 | 6.200 | 6.210 | 6.210 | 380,000 |
| 2022-12-16 | 6.430 | 6.510 | 6.340 | 6.390 | 6.390 | 271,500 |
| 2022-12-15 | 6.640 | 6.700 | 6.460 | 6.530 | 6.530 | 434,500 |
| 2022-12-14 | 6.650 | 6.750 | 6.600 | 6.690 | 6.690 | 385,000 |
| 2022-12-13 | 6.700 | 6.750 | 6.640 | 6.660 | 6.660 | 214,000 |
| 2022-12-12 | 6.750 | 6.840 | 6.630 | 6.660 | 6.660 | 591,000 |
| 2022-12-09 | 6.620 | 6.850 | 6.620 | 6.820 | 6.820 | 448,000 |
| 2022-12-08 | 6.930 | 6.930 | 6.690 | 6.740 | 6.740 | 1,384,500 |
| 2022-12-07 | 7.010 | 7.200 | 6.850 | 6.900 | 6.900 | 1,212,500 |
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.