Flying Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 7.160 | 7.170 | 6.800 | 6.870 | 6.870 | 473,500 |
| 2022-12-02 | 7.150 | 7.170 | 7.010 | 7.070 | 7.070 | 1,250,000 |
| 2022-12-01 | 7.240 | 7.300 | 7.130 | 7.150 | 7.150 | 924,000 |
| 2022-11-30 | 7.320 | 7.340 | 7.150 | 7.180 | 7.180 | 801,500 |
| 2022-11-29 | 7.090 | 7.300 | 7.090 | 7.250 | 7.250 | 687,000 |
| 2022-11-28 | 7.220 | 7.220 | 7.000 | 7.090 | 7.090 | 1,813,000 |
| 2022-11-25 | 7.710 | 7.730 | 7.320 | 7.440 | 7.440 | 1,984,500 |
| 2022-11-24 | 7.550 | 7.660 | 7.520 | 7.570 | 7.570 | 511,500 |
| 2022-11-23 | 7.540 | 7.640 | 7.500 | 7.530 | 7.530 | 266,000 |
| 2022-11-22 | 7.550 | 7.600 | 7.480 | 7.510 | 7.510 | 528,500 |
| 2022-11-21 | 7.600 | 7.660 | 7.510 | 7.520 | 7.520 | 390,000 |
| 2022-11-18 | 7.570 | 7.620 | 7.500 | 7.600 | 7.600 | 145,000 |
| 2022-11-17 | 7.650 | 7.740 | 7.580 | 7.600 | 7.600 | 334,000 |
| 2022-11-16 | 7.670 | 7.750 | 7.600 | 7.620 | 7.620 | 532,500 |
| 2022-11-15 | 7.700 | 7.840 | 7.630 | 7.650 | 7.650 | 1,065,500 |
| 2022-11-14 | 7.850 | 7.870 | 7.700 | 7.740 | 7.740 | 439,000 |
| 2022-11-11 | 7.900 | 8.000 | 7.760 | 7.820 | 7.820 | 511,500 |
| 2022-11-10 | 7.950 | 8.050 | 7.830 | 7.880 | 7.880 | 805,500 |
| 2022-11-08 | 7.900 | 8.090 | 7.800 | 7.840 | 7.840 | 1,690,500 |
| 2022-11-07 | 7.830 | 7.950 | 7.660 | 7.700 | 7.700 | 649,000 |
| 2022-11-04 | 7.560 | 7.940 | 7.510 | 7.750 | 7.750 | 1,039,500 |
| 2022-11-03 | 7.500 | 8.110 | 7.500 | 7.790 | 7.790 | 4,769,000 |
| 2022-11-02 | 7.650 | 7.650 | 7.450 | 7.490 | 7.490 | 497,500 |
| 2022-11-01 | 7.410 | 7.750 | 7.360 | 7.630 | 7.630 | 2,824,500 |
| 2022-10-31 | 7.150 | 7.300 | 7.150 | 7.180 | 7.180 | 346,000 |
| 2022-10-28 | 7.700 | 7.810 | 7.110 | 7.240 | 7.240 | 1,296,000 |
| 2022-10-27 | 7.500 | 7.750 | 7.440 | 7.610 | 7.610 | 895,000 |
| 2022-10-26 | 7.700 | 7.820 | 7.500 | 7.520 | 7.520 | 1,559,000 |
| 2022-10-25 | 8.000 | 8.050 | 7.740 | 7.770 | 7.770 | 1,168,000 |
| 2022-10-24 | 8.270 | 8.300 | 7.940 | 7.980 | 7.980 | 1,287,500 |
| 2022-10-21 | 8.180 | 8.220 | 7.800 | 8.120 | 8.120 | 1,087,000 |
| 2022-10-20 | 8.390 | 8.480 | 8.100 | 8.140 | 8.140 | 2,734,500 |
| 2022-10-19 | 8.100 | 8.420 | 8.020 | 8.370 | 8.370 | 4,742,000 |
| 2022-10-18 | 7.860 | 8.050 | 7.860 | 7.990 | 7.990 | 1,095,500 |
| 2022-10-17 | 7.980 | 8.180 | 7.840 | 7.870 | 7.870 | 1,355,500 |
| 2022-10-14 | 8.080 | 8.150 | 7.890 | 7.970 | 7.970 | 1,139,500 |
| 2022-10-13 | 8.220 | 8.220 | 8.000 | 8.070 | 8.070 | 1,859,500 |
| 2022-10-12 | 8.230 | 8.330 | 8.150 | 8.220 | 8.220 | 2,159,500 |
| 2022-10-11 | 8.330 | 8.500 | 8.200 | 8.230 | 8.230 | 3,039,000 |
| 2022-10-10 | 8.400 | 8.580 | 8.110 | 8.380 | 8.380 | 4,239,500 |
| 2022-10-07 | 8.360 | 8.700 | 8.320 | 8.360 | 8.360 | 7,051,000 |
| 2022-10-06 | 8.370 | 8.650 | 8.220 | 8.500 | 8.500 | 16,718,000 |
| 2022-10-05 | 8.360 | 8.690 | 8.050 | 8.330 | 8.330 | 14,027,500 |
| 2022-10-04 | 7.190 | 8.190 | 7.080 | 8.190 | 8.190 | 30,372,500 |
| 2022-10-03 | 7.190 | 7.330 | 7.090 | 7.190 | 7.190 | 1,281,500 |
| 2022-09-30 | 7.150 | 7.290 | 7.040 | 7.090 | 7.090 | 852,500 |
| 2022-09-29 | 7.300 | 7.340 | 7.090 | 7.200 | 7.200 | 3,784,000 |
| 2022-09-28 | 7.450 | 7.590 | 7.220 | 7.270 | 7.270 | 2,624,000 |
| 2022-09-27 | 7.470 | 7.600 | 7.320 | 7.350 | 7.350 | 1,493,000 |
| 2022-09-26 | 7.010 | 7.530 | 7.010 | 7.450 | 7.450 | 4,783,000 |
| 2022-09-23 | 6.890 | 7.180 | 6.830 | 7.010 | 7.010 | 1,954,500 |
| 2022-09-22 | 6.930 | 6.930 | 6.600 | 6.840 | 6.840 | 2,783,500 |
| 2022-09-21 | 7.240 | 7.240 | 6.900 | 6.930 | 6.930 | 1,373,500 |
| 2022-09-20 | 7.200 | 7.340 | 7.130 | 7.150 | 7.150 | 1,020,500 |
| 2022-09-19 | 7.380 | 7.380 | 7.180 | 7.250 | 7.250 | 857,000 |
| 2022-09-16 | 7.390 | 7.480 | 7.300 | 7.330 | 7.330 | 518,500 |
| 2022-09-15 | 7.400 | 7.560 | 7.340 | 7.410 | 7.410 | 2,723,000 |
| 2022-09-14 | 7.630 | 7.630 | 7.300 | 7.330 | 7.330 | 3,379,000 |
| 2022-09-13 | 7.660 | 7.750 | 7.570 | 7.630 | 7.630 | 2,232,000 |
| 2022-09-12 | 7.820 | 7.890 | 7.540 | 7.580 | 7.580 | 1,085,000 |
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.