Flying Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	54.590	54.770	53.050	53.840	53.840	320,635
2026-01-23	54.010	54.890	53.260	53.640	53.640	66,453
2026-01-22	54.390	55.050	53.530	54.000	54.000	113,847
2026-01-21	54.920	55.170	54.150	54.650	54.650	557,925
2026-01-20	55.210	56.460	54.500	54.920	54.920	352,158
2026-01-19	56.580	57.790	55.050	55.810	55.810	345,736
2026-01-16	55.100	57.000	54.210	56.580	56.580	316,579
2026-01-15	55.510	56.010	54.900	55.690	55.690	301,308
2026-01-14	54.000	56.000	52.300	55.350	55.350	625,517
2026-01-13	55.000	55.390	52.120	53.120	53.120	786,069
2026-01-12	56.000	57.800	54.910	55.120	55.120	105,703
2026-01-09	56.000	57.900	55.020	55.930	55.930	157,499
2026-01-08	57.550	57.550	54.200	55.860	55.860	192,927
2026-01-07	57.190	58.800	57.190	57.440	57.440	605,529
2026-01-06	57.390	57.540	54.800	57.070	57.070	505,217
2026-01-05	55.160	59.210	54.120	57.390	57.390	1,205,942
2026-01-02	54.340	56.500	54.070	56.170	56.170	225,031
2026-01-01	54.010	55.500	54.010	55.240	55.240	297,944
2025-12-31	53.490	56.000	52.710	55.290	55.290	1,216,655
2025-12-30	51.890	53.000	51.210	52.710	52.710	140,431
2025-12-29	51.340	52.490	51.200	51.330	51.330	98,256
2025-12-26	50.530	51.950	50.000	51.330	51.330	885,700
2025-12-24	51.900	51.900	48.100	50.960	50.960	54,235
2025-12-23	51.000	52.000	50.050	50.760	50.760	85,645
2025-12-22	51.000	53.000	50.210	51.070	51.070	948,127
2025-12-19	54.300	54.940	49.080	51.880	51.880	251,963
2025-12-18	53.400	55.000	53.060	53.540	53.540	136,028
2025-12-17	54.400	54.400	52.400	53.180	53.180	75,450
2025-12-16	55.010	55.250	53.950	54.060	54.060	120,532
2025-12-15	54.510	57.000	54.500	54.530	54.530	140,407
2025-12-12	55.000	55.670	54.210	54.740	54.740	316,170
2025-12-11	56.800	56.800	53.900	54.710	54.710	122,978
2025-12-10	55.480	56.980	54.230	54.990	54.990	218,068
2025-12-09	55.000	56.000	54.500	54.790	54.790	109,327
2025-12-08	55.010	55.010	53.800	54.130	54.130	102,008
2025-12-05	55.190	55.400	54.500	55.010	55.010	51,190
2025-12-04	54.990	55.250	54.250	55.070	55.070	83,759
2025-12-03	55.490	55.600	54.400	54.600	54.600	57,452
2025-12-02	55.800	56.200	54.850	54.980	54.980	50,966
2025-12-01	54.500	56.900	54.000	55.130	55.130	221,314
2025-11-28	55.850	57.380	54.500	54.870	54.870	302,494
2025-11-27	56.800	57.980	54.200	55.120	55.120	168,005
2025-11-26	57.490	57.490	54.250	56.010	56.010	136,501
2025-11-25	57.060	57.700	56.010	56.500	56.500	91,478
2025-11-24	57.100	59.990	56.000	57.060	57.060	96,932
2025-11-21	57.300	59.000	56.550	57.280	57.280	827,784
2025-11-20	57.900	58.300	56.000	57.910	57.910	895,103
2025-11-19	54.900	59.190	54.270	57.290	57.290	746,102
2025-11-18	55.990	56.000	54.010	54.850	54.850	139,946
2025-11-17	57.100	57.100	52.000	55.370	55.370	1,856,399
2025-11-14	58.350	58.350	56.000	57.100	57.100	3,469,485
2025-11-13	55.000	58.000	55.000	57.240	57.240	1,106,935
2025-11-12	54.050	55.250	54.050	54.740	54.740	894,136
2025-11-11	55.820	55.820	53.000	54.620	54.620	2,851,747
2025-11-10	55.000	56.400	52.000	55.820	55.820	331,010
2025-11-07	57.000	58.000	54.100	55.590	55.590	2,443,263
2025-11-06	54.900	57.300	53.010	56.380	56.380	3,321,923
2025-11-05	60.000	60.900	53.900	54.240	54.240	4,121,284
2025-11-04	59.330	61.000	57.020	59.710	59.710	1,526,064
2025-11-03	56.000	59.770	54.650	58.570	58.570	2,396,456

← NewerPage 4 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.