Flying Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 10.069 | 10.709 | 10.013 | 10.467 | 10.467 | 1,867,033 |
| 2021-12-16 | 10.607 | 10.607 | 10.106 | 10.199 | 10.199 | 1,600,083 |
| 2021-12-15 | 10.152 | 10.569 | 10.022 | 10.569 | 10.569 | 3,017,345 |
| 2021-12-14 | 9.271 | 9.763 | 9.132 | 9.642 | 9.642 | 1,994,306 |
| 2021-12-13 | 9.503 | 9.513 | 9.132 | 9.225 | 9.225 | 1,314,257 |
| 2021-12-10 | 9.318 | 10.430 | 9.086 | 9.448 | 9.448 | 2,421,426 |
| 2021-12-09 | 10.152 | 10.152 | 9.411 | 9.522 | 9.522 | 1,664,259 |
| 2021-12-08 | 10.477 | 10.542 | 9.920 | 10.134 | 10.134 | 898,462 |
| 2021-12-07 | 10.616 | 10.931 | 9.605 | 10.421 | 10.421 | 1,675,044 |
| 2021-12-06 | 11.311 | 11.358 | 10.254 | 10.486 | 10.486 | 718,878 |
| 2021-12-03 | 11.042 | 11.497 | 10.866 | 11.033 | 11.033 | 1,762,410 |
| 2021-12-02 | 12.516 | 12.516 | 11.793 | 11.793 | 11.793 | 1,655,091 |
| 2021-12-01 | 11.942 | 12.832 | 11.942 | 12.748 | 12.748 | 3,559,335 |
| 2021-11-30 | 12.220 | 12.331 | 11.784 | 11.905 | 11.905 | 1,862,179 |
| 2021-11-29 | 11.116 | 12.044 | 10.940 | 11.840 | 11.840 | 1,677,741 |
| 2021-11-26 | 11.126 | 11.450 | 10.987 | 11.209 | 11.209 | 565,718 |
| 2021-11-25 | 10.857 | 11.311 | 10.857 | 11.126 | 11.126 | 399,077 |
| 2021-11-24 | 11.404 | 11.821 | 10.801 | 11.052 | 11.052 | 1,411,330 |
| 2021-11-23 | 12.322 | 12.322 | 11.404 | 11.469 | 11.469 | 786,289 |
| 2021-11-22 | 12.248 | 12.516 | 12.071 | 12.248 | 12.248 | 774,425 |
| 2021-11-19 | 12.887 | 13.036 | 12.155 | 12.748 | 12.748 | 882,284 |
| 2021-11-18 | 13.073 | 13.156 | 12.396 | 12.813 | 12.813 | 594,840 |
| 2021-11-17 | 13.518 | 13.518 | 12.795 | 12.850 | 12.850 | 803,547 |
| 2021-11-16 | 12.999 | 13.573 | 12.980 | 13.453 | 13.453 | 1,853,011 |
| 2021-11-15 | 13.026 | 13.351 | 12.924 | 12.989 | 12.989 | 939,988 |
| 2021-11-12 | 13.165 | 13.175 | 12.813 | 12.934 | 12.934 | 664,409 |
| 2021-11-11 | 13.675 | 13.861 | 13.073 | 13.156 | 13.156 | 741,528 |
| 2021-11-10 | 13.434 | 13.768 | 13.212 | 13.527 | 13.527 | 1,563,411 |
| 2021-11-09 | 13.991 | 13.991 | 12.989 | 13.397 | 13.397 | 2,283,906 |
| 2021-11-08 | 14.278 | 14.463 | 13.768 | 13.879 | 13.879 | 1,767,264 |
| 2021-11-05 | 14.315 | 14.890 | 14.093 | 14.204 | 14.204 | 6,965,510 |
| 2021-11-04 | 14.028 | 14.306 | 13.768 | 14.195 | 14.195 | 5,273,747 |
| 2021-11-03 | 14.640 | 14.732 | 14.055 | 14.241 | 14.241 | 2,361,565 |
| 2021-11-02 | 15.159 | 15.187 | 14.389 | 14.658 | 14.658 | 4,687,536 |
| 2021-11-01 | 14.278 | 14.593 | 14.195 | 14.584 | 14.584 | 6,164,660 |
| 2021-10-29 | 12.665 | 13.583 | 12.544 | 13.583 | 13.583 | 3,694,158 |
| 2021-10-28 | 12.452 | 12.841 | 12.452 | 12.637 | 12.637 | 2,041,224 |
| 2021-10-27 | 12.414 | 12.748 | 12.192 | 12.359 | 12.359 | 2,075,200 |
| 2021-10-26 | 12.609 | 12.609 | 12.099 | 12.192 | 12.192 | 1,138,448 |
| 2021-10-25 | 12.424 | 12.516 | 12.238 | 12.470 | 12.470 | 1,426,430 |
| 2021-10-22 | 13.082 | 13.564 | 12.238 | 12.452 | 12.452 | 5,007,337 |
| 2021-10-21 | 13.453 | 13.675 | 12.841 | 12.915 | 12.915 | 2,458,637 |
← NewerPage 21 of 21 · 1,242 trading days
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.