Flying Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	41.250	41.300	38.510	40.920	40.920	19,696
2026-07-23	42.550	42.600	40.050	41.250	41.250	12,639
2026-07-22	43.150	43.150	41.500	42.550	42.550	6,718
2026-07-21	42.900	43.500	42.900	43.500	43.500	7,193
2026-07-20	42.900	42.900	42.240	42.800	42.800	4,843
2026-07-17	45.940	45.940	42.030	43.050	43.050	33,186
2026-07-16	44.390	46.000	43.620	44.820	44.820	23,260
2026-07-15	43.980	44.250	43.500	43.800	43.800	16,610
2026-07-14	45.000	45.000	42.560	43.660	43.660	39,983
2026-07-13	45.310	45.310	45.030	45.190	45.190	26,664
2026-07-10	45.050	46.000	45.050	45.410	45.410	38,036
2026-07-09	49.390	49.390	45.000	45.810	45.810	76,358
2026-07-08	47.950	47.950	43.990	44.960	44.960	155,960
2026-07-07	47.400	48.750	46.950	47.150	47.150	296,530
2026-07-06	46.950	46.950	46.000	46.740	46.740	115,229
2026-07-03	45.000	46.400	44.510	45.890	45.890	64,718
2026-07-02	44.600	45.110	44.600	44.610	44.610	24,644
2026-07-01	44.990	45.000	44.140	44.480	44.480	10,067
2026-06-30	43.300	45.000	43.300	44.140	44.140	47,239
2026-06-29	45.210	45.220	44.000	44.490	44.490	77,748
2026-06-24	45.000	46.200	44.800	45.100	45.100	51,818
2026-06-23	44.650	46.480	44.550	45.150	45.150	63,210
2026-06-22	45.000	46.470	45.000	45.130	45.130	99,050
2026-06-19	45.500	46.480	41.510	45.220	45.220	47,900
2026-06-18	45.010	46.400	45.010	45.200	45.200	92,035
2026-06-17	46.990	46.990	45.000	45.110	45.110	70,026
2026-06-16	44.100	47.880	44.000	45.630	45.630	355,198
2026-06-15	44.020	44.590	43.000	44.030	44.030	115,119
2026-06-12	41.510	44.000	41.510	43.310	43.310	34,158
2026-06-11	42.500	42.850	41.900	42.430	42.430	14,297
2026-06-10	41.110	42.490	41.110	42.030	42.030	21,661
2026-06-09	41.600	41.600	40.550	41.500	41.500	12,340
2026-06-08	42.100	42.100	40.000	40.420	40.420	11,355
2026-06-05	42.100	42.100	41.330	41.950	41.950	7,505
2026-06-04	41.900	42.000	41.900	42.000	42.000	4,963
2026-06-03	42.010	42.010	41.500	41.840	41.840	25,867
2026-06-02	42.000	42.250	41.500	42.000	42.000	22,034
2026-06-01	43.000	44.000	39.200	42.000	42.000	34,774
2026-05-29	42.500	43.160	42.210	43.000	43.000	16,221
2026-05-25	41.160	42.980	41.160	42.020	42.020	28,717
2026-05-22	40.700	41.640	40.600	41.070	41.070	6,955
2026-05-21	40.740	41.990	40.020	41.170	41.170	9,427
2026-05-20	41.900	41.900	40.500	40.740	40.740	11,954
2026-05-19	40.500	41.000	40.000	40.740	40.740	17,673
2026-05-18	41.750	41.750	40.150	40.250	40.250	9,960
2026-05-15	42.390	42.390	40.600	41.750	41.750	11,479
2026-05-14	41.560	42.000	41.000	41.410	41.410	6,655
2026-05-13	42.000	42.000	41.500	41.980	41.980	8,572
2026-05-12	42.100	43.200	42.000	42.110	42.110	14,951
2026-05-11	42.300	42.800	42.000	42.420	42.420	11,762
2026-05-08	43.040	43.500	42.000	42.730	42.730	7,826
2026-05-07	44.490	44.490	43.000	43.040	43.040	64,000
2026-05-06	42.000	44.000	42.000	43.310	43.310	54,670
2026-05-05	41.630	42.000	41.590	42.000	42.000	5,365
2026-05-04	42.580	42.580	41.010	42.060	42.060	5,842
2026-04-30	41.000	43.650	40.350	41.000	41.000	14,653
2026-04-29	43.950	43.950	42.010	42.160	42.160	13,011
2026-04-28	42.010	43.440	42.000	42.570	42.570	13,006
2026-04-27	43.740	44.130	43.010	43.440	43.440	11,899
2026-04-24	42.500	44.500	41.000	43.430	43.430	220,142

← NewerPage 2 of 21 · 1,241 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.