Flying Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	9.690	9.890	9.450	9.610	9.610	911,500
2022-03-10	9.430	9.930	9.330	9.780	9.780	4,837,000
2022-03-09	9.130	9.500	8.970	9.330	9.330	517,500
2022-03-08	9.100	9.400	9.080	9.100	9.100	453,000
2022-03-07	9.690	9.700	8.910	9.060	9.060	3,720,000
2022-03-04	9.680	9.940	9.660	9.790	9.790	1,946,500
2022-03-03	10.180	10.180	9.640	9.680	9.680	2,945,000
2022-03-02	9.950	10.450	9.900	10.240	10.240	1,768,500
2022-03-01	10.150	10.370	9.900	10.120	10.120	951,500
2022-02-28	10.400	10.400	9.780	10.130	10.130	2,542,000
2022-02-25	10.500	10.700	10.070	10.140	10.140	1,090,500
2022-02-24	10.720	11.150	10.250	10.360	10.360	1,633,000
2022-02-23	10.850	11.000	10.680	10.830	10.830	709,500
2022-02-22	11.170	11.190	10.500	10.600	10.600	2,317,500
2022-02-21	11.160	11.400	10.920	11.160	11.160	561,500
2022-02-18	11.090	11.240	10.910	11.140	11.140	122,500
2022-02-17	11.080	11.190	10.800	10.950	10.950	249,000
2022-02-16	10.990	11.190	10.770	10.920	10.920	524,500
2022-02-15	10.760	11.300	10.730	11.130	11.130	347,000
2022-02-14	11.100	11.250	10.750	10.870	10.870	560,500
2022-02-11	11.230	11.280	11.070	11.090	11.090	310,000
2022-02-10	11.430	11.500	11.200	11.240	11.240	640,500
2022-02-09	11.310	11.680	11.100	11.350	11.350	3,540,000
2022-02-08	11.478	11.543	11.042	11.154	11.154	3,121,968
2022-02-07	11.645	11.821	11.404	11.459	11.459	3,147,854
2022-02-04	10.987	11.682	10.912	11.552	11.552	3,735,683
2022-02-03	11.311	11.404	10.940	10.996	10.996	3,716,808
2022-02-02	11.042	11.358	11.042	11.163	11.163	3,816,038
2022-02-01	10.671	11.218	10.671	11.061	11.061	1,174,580
2022-01-31	10.709	10.894	10.644	10.810	10.810	625,041
2022-01-28	10.551	10.718	10.477	10.616	10.616	486,442
2022-01-27	10.569	10.736	10.477	10.551	10.551	293,915
2022-01-26	10.755	10.755	10.430	10.597	10.597	840,758
2022-01-25	10.440	10.894	10.440	10.699	10.699	846,690
2022-01-24	10.773	10.773	10.430	10.495	10.495	515,564
2022-01-21	10.894	11.033	10.709	10.829	10.829	319,262
2022-01-20	10.987	11.024	10.495	10.950	10.950	958,863
2022-01-19	11.821	11.821	10.848	10.987	10.987	2,082,750
2022-01-18	11.089	11.293	11.079	11.181	11.181	279,893
2022-01-17	11.358	11.358	11.005	11.144	11.144	710,788
2022-01-14	11.543	11.543	11.181	11.228	11.228	656,320
2022-01-13	11.534	11.534	11.311	11.422	11.422	1,055,936
2022-01-12	11.682	11.812	11.422	11.534	11.534	1,760,792
2022-01-11	11.515	11.636	11.358	11.571	11.571	1,130,358
2022-01-10	11.358	11.682	11.228	11.459	11.459	1,484,135
2022-01-07	11.172	11.395	11.126	11.228	11.228	714,563
2022-01-06	11.691	11.691	11.126	11.163	11.163	1,801,239
2022-01-05	12.053	12.053	11.728	11.765	11.765	1,458,249
2022-01-04	12.322	12.377	11.265	12.081	12.081	3,618,118
2022-01-03	11.645	12.238	11.617	12.146	12.146	2,414,955
2021-12-31	11.487	11.997	11.311	11.617	11.617	1,765,646
2021-12-30	11.172	11.756	11.126	11.487	11.487	2,596,696
2021-12-29	10.903	11.126	10.662	10.885	10.885	1,108,787
2021-12-28	10.755	11.070	10.755	10.866	10.866	98,691
2021-12-27	10.894	11.061	10.662	10.810	10.810	328,969
2021-12-24	10.987	11.218	10.848	10.894	10.894	454,085
2021-12-23	11.116	11.265	10.950	11.005	11.005	516,643
2021-12-22	10.894	11.163	10.681	10.968	10.968	1,183,748
2021-12-21	10.820	11.265	10.810	10.857	10.857	1,893,458
2021-12-20	10.477	11.098	10.384	10.959	10.959	1,718,727

← NewerPage 20 of 21 · 1,242 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.