Flying Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 7.520 | 7.520 | 7.200 | 7.240 | 7.240 | 3,348,500 |
| 2022-06-10 | 7.540 | 7.650 | 7.450 | 7.480 | 7.480 | 1,132,500 |
| 2022-06-09 | 7.470 | 7.730 | 7.470 | 7.630 | 7.630 | 2,094,000 |
| 2022-06-08 | 7.190 | 7.620 | 7.060 | 7.520 | 7.520 | 4,571,500 |
| 2022-06-07 | 7.150 | 7.320 | 7.120 | 7.130 | 7.130 | 1,021,500 |
| 2022-06-06 | 7.050 | 7.300 | 6.950 | 7.220 | 7.220 | 2,526,500 |
| 2022-06-03 | 7.160 | 7.270 | 7.010 | 7.060 | 7.060 | 2,881,000 |
| 2022-06-02 | 7.590 | 7.590 | 7.080 | 7.160 | 7.160 | 2,946,000 |
| 2022-06-01 | 7.660 | 7.860 | 7.450 | 7.490 | 7.490 | 2,046,000 |
| 2022-05-31 | 8.120 | 8.230 | 7.590 | 7.620 | 7.620 | 7,489,500 |
| 2022-05-30 | 8.260 | 8.400 | 8.050 | 8.100 | 8.100 | 3,874,500 |
| 2022-05-27 | 8.200 | 8.510 | 8.100 | 8.130 | 8.130 | 9,340,000 |
| 2022-05-26 | 7.610 | 8.290 | 7.500 | 8.010 | 8.010 | 9,137,000 |
| 2022-05-25 | 7.610 | 7.750 | 7.390 | 7.620 | 7.620 | 4,893,500 |
| 2022-05-24 | 7.600 | 7.950 | 7.540 | 7.640 | 7.640 | 2,523,000 |
| 2022-05-23 | 7.990 | 8.120 | 7.570 | 7.790 | 7.790 | 3,265,000 |
| 2022-05-20 | 7.480 | 8.320 | 7.300 | 8.120 | 8.120 | 4,734,500 |
| 2022-05-19 | 7.550 | 7.630 | 7.360 | 7.460 | 7.460 | 1,904,000 |
| 2022-05-18 | 7.200 | 7.650 | 7.100 | 7.510 | 7.510 | 4,607,500 |
| 2022-05-17 | 7.000 | 7.190 | 6.850 | 7.140 | 7.140 | 3,245,000 |
| 2022-05-16 | 7.370 | 7.370 | 6.800 | 6.900 | 6.900 | 3,167,000 |
| 2022-05-13 | 7.550 | 7.630 | 7.320 | 7.420 | 7.420 | 1,843,000 |
| 2022-05-12 | 7.270 | 7.680 | 7.160 | 7.500 | 7.500 | 3,475,500 |
| 2022-05-11 | 8.000 | 8.010 | 7.000 | 7.280 | 7.280 | 7,111,000 |
| 2022-05-10 | 8.000 | 8.240 | 7.900 | 7.970 | 7.970 | 2,184,500 |
| 2022-05-09 | 8.930 | 8.930 | 8.030 | 8.110 | 8.110 | 4,278,500 |
| 2022-05-06 | 8.840 | 9.180 | 8.710 | 8.930 | 8.930 | 5,692,000 |
| 2022-04-28 | 8.900 | 8.980 | 8.650 | 8.730 | 8.730 | 4,545,500 |
| 2022-04-27 | 9.030 | 9.100 | 8.890 | 8.910 | 8.910 | 2,544,000 |
| 2022-04-26 | 9.200 | 9.250 | 9.000 | 9.020 | 9.020 | 1,849,500 |
| 2022-04-25 | 9.400 | 9.600 | 9.110 | 9.160 | 9.160 | 4,597,000 |
| 2022-04-22 | 9.240 | 9.250 | 8.980 | 9.200 | 9.200 | 2,517,500 |
| 2022-04-21 | 9.110 | 9.200 | 8.980 | 9.100 | 9.100 | 2,228,500 |
| 2022-04-20 | 9.500 | 9.550 | 9.000 | 9.160 | 9.160 | 3,339,500 |
| 2022-04-19 | 9.600 | 9.870 | 9.420 | 9.510 | 9.510 | 7,398,000 |
| 2022-04-18 | 9.630 | 9.750 | 9.450 | 9.720 | 9.720 | 6,114,000 |
| 2022-04-15 | 10.000 | 10.020 | 9.550 | 9.590 | 9.590 | 7,881,000 |
| 2022-04-14 | 9.850 | 10.210 | 9.610 | 9.900 | 9.900 | 33,865,500 |
| 2022-04-13 | 8.860 | 9.800 | 8.800 | 9.670 | 9.670 | 80,735,508 |
| 2022-04-12 | 9.630 | 9.640 | 8.710 | 8.800 | 8.800 | 30,857,000 |
| 2022-04-11 | 9.240 | 9.750 | 9.200 | 9.630 | 9.630 | 4,439,000 |
| 2022-04-08 | 8.800 | 8.970 | 8.780 | 8.910 | 8.910 | 1,444,500 |
| 2022-04-07 | 9.000 | 9.120 | 8.850 | 8.890 | 8.890 | 716,500 |
| 2022-04-06 | 9.000 | 9.180 | 8.950 | 8.980 | 8.980 | 1,617,000 |
| 2022-04-05 | 9.350 | 9.500 | 8.900 | 9.000 | 9.000 | 1,946,000 |
| 2022-04-04 | 9.310 | 9.560 | 8.900 | 9.300 | 9.300 | 3,230,500 |
| 2022-04-01 | 9.700 | 9.800 | 9.400 | 9.560 | 9.560 | 3,233,000 |
| 2022-03-31 | 9.680 | 10.050 | 9.600 | 9.710 | 9.710 | 3,855,000 |
| 2022-03-30 | 9.860 | 10.040 | 9.650 | 9.820 | 9.820 | 1,346,500 |
| 2022-03-29 | 9.970 | 10.140 | 9.900 | 10.090 | 10.090 | 1,209,000 |
| 2022-03-28 | 9.750 | 9.950 | 9.620 | 9.820 | 9.820 | 1,369,500 |
| 2022-03-25 | 10.090 | 10.190 | 9.780 | 9.970 | 9.970 | 3,891,000 |
| 2022-03-24 | 10.000 | 10.280 | 9.780 | 9.980 | 9.980 | 4,540,000 |
| 2022-03-22 | 9.650 | 10.200 | 9.220 | 10.020 | 10.020 | 4,096,500 |
| 2022-03-21 | 9.680 | 9.800 | 9.350 | 9.630 | 9.630 | 1,194,000 |
| 2022-03-18 | 9.560 | 9.780 | 9.260 | 9.580 | 9.580 | 1,837,500 |
| 2022-03-17 | 10.000 | 10.280 | 9.900 | 9.930 | 9.930 | 952,000 |
| 2022-03-16 | 9.770 | 10.200 | 9.760 | 10.020 | 10.020 | 1,781,500 |
| 2022-03-15 | 9.940 | 9.940 | 9.610 | 9.760 | 9.760 | 531,500 |
| 2022-03-14 | 9.610 | 9.900 | 9.210 | 9.720 | 9.720 | 517,000 |
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.