Flying Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	57.840	59.430	51.500	54.770	54.770	3,765,080
2025-10-30	52.000	55.780	51.750	55.780	55.780	3,024,728
2025-10-29	46.100	50.710	45.450	50.710	50.710	2,025,517
2025-10-28	43.300	47.950	43.300	46.100	46.100	896,655
2025-10-27	44.500	44.650	43.600	44.430	44.430	72,885
2025-10-24	44.770	44.770	42.500	43.960	43.960	318,113
2025-10-23	44.880	44.880	43.910	44.090	44.090	37,667
2025-10-22	44.790	44.960	44.060	44.460	44.460	71,067
2025-10-21	44.100	44.950	44.020	44.420	44.420	74,526
2025-10-20	44.500	45.890	43.160	44.190	44.190	319,273
2025-10-17	46.000	46.970	44.100	44.470	44.470	362,243
2025-10-16	46.900	46.900	44.000	45.150	45.150	163,445
2025-10-15	48.000	48.000	46.000	46.070	46.070	325,047
2025-10-14	45.960	46.800	44.150	46.430	46.430	130,123
2025-10-13	47.500	47.500	43.210	44.440	44.440	291,668
2025-10-10	48.200	49.490	47.500	47.580	47.580	369,536
2025-10-09	48.890	49.490	48.020	48.550	48.550	203,457
2025-10-08	50.000	50.000	48.200	48.700	48.700	222,498
2025-10-07	49.790	51.000	49.500	49.740	49.740	225,976
2025-10-06	50.110	50.650	48.000	49.220	49.220	186,512
2025-10-03	50.650	50.650	45.050	49.800	49.800	124,214
2025-10-02	49.940	50.650	49.750	49.980	49.980	123,901
2025-10-01	50.470	50.500	49.300	49.950	49.950	104,423
2025-09-30	50.050	51.000	50.050	50.470	50.470	130,611
2025-09-29	50.460	51.000	49.900	50.260	50.260	64,377
2025-09-26	51.500	53.150	49.600	50.450	50.450	643,250
2025-09-25	52.000	52.490	50.780	51.600	51.600	388,495
2025-09-24	51.250	51.750	50.150	51.420	51.420	260,256
2025-09-23	52.000	52.000	50.460	50.650	50.650	243,290
2025-09-22	51.900	53.000	50.120	51.150	51.150	537,116
2025-09-19	50.000	52.570	50.000	51.820	51.820	484,534
2025-09-18	50.400	50.750	50.000	50.080	50.080	93,020
2025-09-17	49.800	50.800	49.510	49.740	49.740	177,086
2025-09-16	50.340	50.950	49.820	49.960	49.960	260,384
2025-09-15	50.890	51.300	50.000	50.350	50.350	94,889
2025-09-12	51.500	51.980	50.400	50.890	50.890	98,273
2025-09-11	50.500	52.990	50.500	50.980	50.980	105,225
2025-09-10	50.550	52.110	50.480	50.750	50.750	398,372
2025-09-09	53.900	53.990	48.520	52.160	52.160	96,056
2025-09-08	55.000	55.000	52.800	53.170	53.170	668,654
2025-09-05	53.660	55.700	52.600	53.840	53.840	738,812
2025-09-04	53.400	55.000	52.570	52.750	52.750	899,470
2025-09-03	54.440	54.440	52.100	52.800	52.800	216,173
2025-09-02	55.900	55.900	53.850	54.060	54.060	963,071
2025-09-01	53.610	57.700	53.010	56.140	56.140	2,337,771
2025-08-29	49.490	53.710	48.500	53.580	53.580	1,528,863
2025-08-28	49.900	49.900	47.600	48.830	48.830	262,387
2025-08-27	49.630	50.190	48.550	48.810	48.810	80,140
2025-08-26	50.400	50.400	49.400	49.740	49.740	92,671
2025-08-25	50.840	50.840	49.000	49.940	49.940	169,252
2025-08-22	49.000	50.900	47.300	49.800	49.800	334,934
2025-08-21	50.250	51.000	49.800	50.380	50.380	93,411
2025-08-20	50.810	51.280	50.010	50.460	50.460	83,573
2025-08-19	50.480	51.500	49.600	50.930	50.930	336,597
2025-08-18	49.500	50.770	49.500	50.140	50.140	130,321
2025-08-15	46.110	51.500	46.110	50.450	50.450	130,070
2025-08-13	51.000	51.890	50.210	51.130	51.130	474,112
2025-08-12	51.500	52.000	50.150	50.740	50.740	282,038
2025-08-11	49.320	51.000	49.320	50.710	50.710	186,424
2025-08-08	48.500	50.150	48.500	49.830	49.830	418,676

← NewerPage 5 of 21 · 1,244 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.