Flying Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	42.980	43.590	42.500	43.050	43.050	4,509
2026-04-22	44.880	44.970	41.520	42.980	42.980	40,270
2026-04-21	46.000	46.000	44.090	44.290	44.290	57,855
2026-04-20	46.360	46.360	43.160	44.600	44.600	59,731
2026-04-17	44.530	47.690	44.110	46.370	46.370	181,531
2026-04-16	45.500	45.880	44.150	44.530	44.530	10,528
2026-04-15	44.500	45.280	44.100	44.670	44.670	62,277
2026-04-14	41.110	43.900	41.110	43.010	43.010	24,316
2026-04-13	43.990	43.990	41.010	42.270	42.270	21,270
2026-04-10	44.000	44.900	43.560	44.450	44.450	66,094
2026-04-09	41.200	45.000	41.200	43.710	43.710	58,955
2026-04-08	45.000	45.380	41.010	44.860	44.860	113,494
2026-04-07	41.040	41.340	40.800	41.330	41.330	5,360
2026-04-06	41.600	41.600	40.500	40.990	40.990	4,203
2026-04-03	40.670	41.740	40.500	40.700	40.700	309,612
2026-04-02	41.990	41.990	40.350	41.620	41.620	18,483
2026-04-01	41.010	44.380	41.010	42.900	42.900	36,874
2026-03-31	40.010	41.700	39.850	40.540	40.540	40,445
2026-03-30	42.900	43.990	40.000	41.450	41.450	32,029
2026-03-27	42.010	42.900	40.130	41.530	41.530	2,327,922
2026-03-26	44.750	44.750	42.110	42.510	42.510	144,355
2026-03-25	41.300	44.960	41.000	44.520	44.520	4,479,107
2026-03-24	42.000	43.000	40.760	40.870	40.870	1,154,964
2026-03-19	41.710	42.980	40.400	40.670	40.670	28,379
2026-03-18	42.980	42.980	40.200	41.700	41.700	41,916
2026-03-17	44.000	44.000	41.110	41.440	41.440	15,777
2026-03-16	45.970	45.970	43.010	43.500	43.500	7,903
2026-03-13	44.010	46.330	44.010	44.120	44.120	10,149
2026-03-12	45.600	46.400	44.500	45.060	45.060	37,541
2026-03-11	50.600	50.600	45.450	45.970	45.970	173,482
2026-03-10	41.250	47.940	41.250	46.410	46.410	96,451
2026-03-09	47.000	47.000	42.610	44.830	44.830	152,029
2026-03-06	46.760	48.000	44.510	47.340	47.340	33,041
2026-03-05	47.990	48.500	45.520	47.000	47.000	266,171
2026-03-04	49.010	50.000	46.600	47.910	47.910	1,656,023
2026-03-03	46.850	51.000	45.000	49.650	49.650	2,968,761
2026-03-02	46.760	54.840	46.760	46.760	46.760	62,741
2026-02-27	50.980	54.000	48.100	51.950	51.950	51,881
2026-02-26	49.380	50.800	48.000	49.910	49.910	26,884
2026-02-25	50.990	51.400	48.300	49.370	49.370	673,417
2026-02-24	48.050	51.000	46.120	50.670	50.670	256,671
2026-02-23	48.000	51.000	48.000	50.610	50.610	243,849
2026-02-20	48.890	51.000	42.100	49.180	49.180	56,365
2026-02-19	48.940	49.650	45.500	46.670	46.670	18,818
2026-02-18	48.660	49.980	48.500	48.940	48.940	21,518
2026-02-17	48.000	49.090	47.520	48.580	48.580	239,323
2026-02-16	50.990	50.990	46.050	48.300	48.300	24,029
2026-02-13	50.000	51.250	49.000	49.510	49.510	48,754
2026-02-12	52.000	52.000	49.110	49.790	49.790	44,850
2026-02-11	51.010	52.000	50.300	50.590	50.590	52,261
2026-02-10	50.770	51.880	50.000	51.010	51.010	73,582
2026-02-09	51.500	53.000	51.000	51.480	51.480	74,555
2026-02-06	52.460	53.000	50.510	51.850	51.850	40,394
2026-02-04	52.340	53.590	52.010	52.460	52.460	79,738
2026-02-03	52.360	52.990	49.100	52.860	52.860	99,091
2026-02-02	52.660	53.700	50.510	52.370	52.370	300,808
2026-01-30	53.000	54.960	50.000	53.150	53.150	51,421
2026-01-29	53.940	53.990	53.000	53.080	53.080	27,287
2026-01-28	52.590	54.300	52.590	54.000	54.000	78,146
2026-01-27	53.310	54.300	52.500	53.070	53.070	30,101

← NewerPage 3 of 5 · 250 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.