Flying Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 7.820 | 7.890 | 7.540 | 7.580 | 7.580 | 1,085,000 |
| 2022-09-09 | 7.850 | 7.980 | 7.700 | 7.740 | 7.740 | 1,716,500 |
| 2022-09-08 | 7.650 | 7.930 | 7.650 | 7.820 | 7.820 | 3,798,000 |
| 2022-09-07 | 7.800 | 7.850 | 7.520 | 7.610 | 7.610 | 1,579,500 |
| 2022-09-06 | 7.790 | 7.930 | 7.650 | 7.700 | 7.700 | 2,738,500 |
| 2022-09-05 | 7.850 | 8.150 | 7.770 | 7.830 | 7.830 | 5,023,000 |
| 2022-09-02 | 7.890 | 8.170 | 7.710 | 8.000 | 8.000 | 9,715,500 |
| 2022-09-01 | 7.650 | 8.000 | 7.630 | 7.890 | 7.890 | 10,753,000 |
| 2022-08-31 | 7.500 | 7.690 | 7.320 | 7.590 | 7.590 | 1,609,500 |
| 2022-08-30 | 7.780 | 7.800 | 7.350 | 7.400 | 7.400 | 3,373,000 |
| 2022-08-29 | 7.320 | 7.500 | 7.060 | 7.430 | 7.430 | 2,928,500 |
| 2022-08-26 | 7.540 | 7.950 | 7.310 | 7.370 | 7.370 | 2,926,500 |
| 2022-08-25 | 7.600 | 7.600 | 7.400 | 7.530 | 7.530 | 814,500 |
| 2022-08-24 | 7.700 | 7.700 | 7.450 | 7.510 | 7.510 | 2,721,500 |
| 2022-08-23 | 7.540 | 7.770 | 7.460 | 7.620 | 7.620 | 4,918,000 |
| 2022-08-22 | 7.600 | 7.600 | 7.290 | 7.340 | 7.340 | 2,472,500 |
| 2022-08-19 | 7.840 | 7.990 | 7.600 | 7.690 | 7.690 | 2,358,500 |
| 2022-08-18 | 8.140 | 8.180 | 7.750 | 7.780 | 7.780 | 6,426,500 |
| 2022-08-17 | 7.560 | 8.110 | 7.550 | 8.060 | 8.060 | 15,894,500 |
| 2022-08-16 | 7.450 | 7.850 | 7.400 | 7.540 | 7.540 | 13,432,500 |
| 2022-08-15 | 7.200 | 7.480 | 7.150 | 7.370 | 7.370 | 6,031,500 |
| 2022-08-12 | 7.000 | 7.280 | 6.910 | 7.130 | 7.130 | 3,367,500 |
| 2022-08-11 | 7.200 | 7.220 | 6.960 | 7.030 | 7.030 | 1,721,500 |
| 2022-08-10 | 7.360 | 7.400 | 7.210 | 7.250 | 7.250 | 3,461,500 |
| 2022-08-05 | 6.750 | 7.260 | 6.750 | 7.190 | 7.190 | 10,767,000 |
| 2022-08-04 | 6.600 | 6.860 | 6.550 | 6.700 | 6.700 | 2,391,000 |
| 2022-08-03 | 6.290 | 6.800 | 6.290 | 6.600 | 6.600 | 4,542,000 |
| 2022-08-02 | 6.120 | 6.420 | 6.100 | 6.230 | 6.230 | 1,937,000 |
| 2022-08-01 | 6.200 | 6.220 | 6.110 | 6.140 | 6.140 | 511,000 |
| 2022-07-29 | 6.350 | 6.440 | 6.100 | 6.120 | 6.120 | 2,426,500 |
| 2022-07-28 | 6.350 | 6.500 | 6.280 | 6.310 | 6.310 | 1,482,500 |
| 2022-07-27 | 6.580 | 6.580 | 6.260 | 6.290 | 6.290 | 868,500 |
| 2022-07-26 | 6.790 | 6.790 | 6.400 | 6.440 | 6.440 | 917,000 |
| 2022-07-25 | 6.310 | 6.650 | 6.310 | 6.630 | 6.630 | 444,000 |
| 2022-07-22 | 6.410 | 6.680 | 6.250 | 6.620 | 6.620 | 1,275,000 |
| 2022-07-21 | 6.870 | 6.870 | 6.000 | 6.400 | 6.400 | 1,618,500 |
| 2022-07-20 | 6.900 | 6.900 | 6.690 | 6.740 | 6.740 | 731,500 |
| 2022-07-19 | 6.990 | 7.060 | 6.610 | 6.720 | 6.720 | 1,870,500 |
| 2022-07-18 | 7.050 | 7.100 | 6.900 | 6.950 | 6.950 | 1,421,000 |
| 2022-07-15 | 7.270 | 7.360 | 7.110 | 7.150 | 7.150 | 1,099,000 |
| 2022-07-14 | 7.250 | 7.370 | 7.110 | 7.330 | 7.330 | 1,754,500 |
| 2022-07-13 | 7.050 | 7.250 | 7.050 | 7.220 | 7.220 | 780,500 |
| 2022-07-07 | 7.110 | 7.230 | 7.080 | 7.090 | 7.090 | 662,500 |
| 2022-07-06 | 7.140 | 7.230 | 7.140 | 7.190 | 7.190 | 813,500 |
| 2022-07-05 | 7.150 | 7.160 | 7.020 | 7.090 | 7.090 | 406,500 |
| 2022-07-04 | 7.200 | 7.200 | 7.050 | 7.080 | 7.080 | 844,000 |
| 2022-07-01 | 7.280 | 7.300 | 7.110 | 7.170 | 7.170 | 443,500 |
| 2022-06-30 | 7.190 | 7.250 | 7.080 | 7.180 | 7.180 | 1,831,500 |
| 2022-06-29 | 7.240 | 7.300 | 7.120 | 7.160 | 7.160 | 741,500 |
| 2022-06-28 | 7.390 | 7.500 | 7.150 | 7.190 | 7.190 | 5,137,500 |
| 2022-06-27 | 7.150 | 7.370 | 7.150 | 7.300 | 7.300 | 4,757,500 |
| 2022-06-24 | 7.720 | 7.720 | 6.750 | 7.050 | 7.050 | 15,202,000 |
| 2022-06-23 | 7.550 | 7.850 | 7.550 | 7.700 | 7.700 | 7,543,000 |
| 2022-06-22 | 7.720 | 7.800 | 7.480 | 7.550 | 7.550 | 3,671,000 |
| 2022-06-21 | 7.570 | 7.750 | 7.400 | 7.690 | 7.690 | 3,272,000 |
| 2022-06-20 | 7.680 | 7.730 | 7.350 | 7.390 | 7.390 | 1,337,000 |
| 2022-06-17 | 7.520 | 7.830 | 7.520 | 7.580 | 7.580 | 4,260,500 |
| 2022-06-16 | 7.400 | 7.770 | 7.310 | 7.620 | 7.620 | 3,445,500 |
| 2022-06-15 | 7.320 | 7.630 | 7.300 | 7.490 | 7.490 | 2,825,500 |
| 2022-06-14 | 7.180 | 7.300 | 7.170 | 7.280 | 7.280 | 3,313,500 |
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.