Flying Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	48.500	50.150	48.500	49.830	49.830	418,676
2025-08-07	49.560	50.680	49.000	49.210	49.210	58,689
2025-08-06	49.700	51.000	49.000	50.340	50.340	155,298
2025-08-05	50.250	50.300	49.500	49.840	49.840	63,372
2025-08-04	49.200	50.000	48.500	49.190	49.190	219,175
2025-08-01	49.300	49.640	48.000	48.840	48.840	98,729
2025-07-31	50.840	50.840	48.200	48.920	48.920	263,239
2025-07-30	50.100	51.770	48.550	49.990	49.990	293,093
2025-07-29	51.400	52.470	50.560	50.640	50.640	177,392
2025-07-28	51.180	51.980	49.500	51.300	51.300	336,291
2025-07-25	50.510	52.500	50.050	50.370	50.370	358,554
2025-07-24	50.930	51.790	50.200	51.170	51.170	419,428
2025-07-23	51.750	52.650	50.600	50.920	50.920	483,709
2025-07-22	51.000	51.980	49.910	51.310	51.310	4,750,593
2025-07-21	52.000	52.000	50.100	50.410	50.410	363,875
2025-07-18	52.730	53.900	49.600	51.670	51.670	256,203
2025-07-17	52.170	53.980	51.310	52.730	52.730	185,510
2025-07-16	52.500	53.900	52.400	52.880	52.880	143,009
2025-07-15	53.860	54.000	53.000	53.090	53.090	169,799
2025-07-14	54.350	54.960	53.660	53.860	53.860	121,595
2025-07-11	55.500	55.980	53.200	54.190	54.190	359,227
2025-07-10	55.000	56.000	53.810	54.180	54.180	198,861
2025-07-09	55.400	55.400	54.060	54.750	54.750	121,067
2025-07-08	54.500	55.770	54.050	54.620	54.620	236,451
2025-07-07	55.320	55.890	54.000	54.760	54.760	502,460
2025-07-04	55.670	56.250	55.000	55.700	55.700	174,440
2025-07-03	57.000	57.000	55.570	55.670	55.670	91,804
2025-07-02	56.800	56.900	55.900	56.050	56.050	277,803
2025-07-01	57.490	57.490	55.700	56.790	56.790	276,736
2025-06-30	58.000	58.770	56.500	56.820	56.820	381,518
2025-06-27	56.490	58.200	56.000	57.100	57.100	481,313
2025-06-26	54.990	59.000	54.060	56.540	56.540	1,827,137
2025-06-25	54.000	56.300	53.970	54.730	54.730	626,523
2025-06-24	52.350	53.970	51.550	53.970	53.970	1,114,395
2025-06-23	52.450	52.500	48.700	49.060	49.060	421,828
2025-06-20	53.750	54.490	52.050	53.330	53.330	239,408
2025-06-19	55.480	55.710	52.900	53.190	53.190	329,263
2025-06-18	57.470	57.990	52.150	54.010	54.010	617,992
2025-06-17	54.970	59.900	52.660	57.470	57.470	2,880,681
2025-06-16	54.900	55.990	54.000	54.510	54.510	417,190
2025-06-13	56.500	56.800	53.110	54.860	54.860	824,701
2025-06-12	60.110	61.900	57.000	58.010	58.010	1,991,695
2025-06-11	60.600	62.850	58.600	59.990	59.990	1,545,788
2025-06-10	59.130	61.200	58.260	59.280	59.280	1,957,366
2025-06-05	59.990	60.000	58.050	59.130	59.130	724,143
2025-06-04	60.000	60.500	58.500	59.760	59.760	687,625
2025-06-03	59.500	61.600	56.900	58.890	58.890	1,713,873
2025-06-02	61.010	62.000	57.800	58.450	58.450	2,148,105
2025-05-30	55.400	59.910	54.000	59.910	59.910	2,000,418
2025-05-29	57.000	57.800	54.050	54.460	54.460	2,357,438
2025-05-27	50.500	54.480	48.560	54.480	54.480	2,063,436
2025-05-26	50.370	50.400	49.100	49.530	49.530	381,327
2025-05-23	50.500	51.930	49.900	50.400	50.400	627,630
2025-05-22	52.880	53.890	50.000	50.930	50.930	1,454,494
2025-05-21	54.900	55.970	52.260	52.710	52.710	2,453,997
2025-05-20	46.100	51.900	45.310	51.900	51.900	2,307,238
2025-05-19	49.850	51.250	46.700	47.180	47.180	1,689,318
2025-05-16	52.080	53.600	49.150	50.670	50.670	2,589,075
2025-05-15	47.490	49.460	46.850	49.460	49.460	3,664,459
2025-05-14	42.800	44.960	42.300	44.960	44.960	2,016,430

← NewerPage 6 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.