Flying Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	38.020	40.870	37.200	40.870	40.870	2,233,285
2025-05-12	36.500	37.150	36.500	37.150	37.150	1,051,355
2025-05-09	30.980	34.540	28.800	33.770	33.770	1,791,504
2025-05-08	35.260	36.800	31.380	31.400	31.400	2,548,162
2025-05-07	34.480	39.100	34.420	34.870	34.870	3,962,190
2025-05-06	33.980	36.670	33.700	36.670	36.670	4,574,026
2025-05-05	30.490	33.340	28.910	33.340	33.340	3,355,338
2025-05-02	27.520	31.100	27.520	30.310	30.310	1,301,830
2025-04-30	28.300	28.750	27.200	28.590	28.590	1,000,663
2025-04-29	28.340	28.900	27.110	28.690	28.690	744,581
2025-04-28	29.000	29.000	26.520	28.210	28.210	508,559
2025-04-25	27.800	28.800	27.210	28.620	28.620	549,633
2025-04-24	26.150	28.480	26.150	27.940	27.940	1,764,249
2025-04-23	28.750	28.820	28.020	28.500	28.500	516,673
2025-04-22	28.700	28.700	28.130	28.550	28.550	582,651
2025-04-21	28.330	29.000	27.950	28.700	28.700	627,692
2025-04-18	28.600	28.600	27.860	28.180	28.180	471,362
2025-04-17	28.000	28.680	27.920	28.360	28.360	542,609
2025-04-16	28.090	28.450	27.620	27.910	27.910	240,430
2025-04-15	28.000	28.200	27.500	27.890	27.890	316,464
2025-04-14	27.940	28.090	27.350	27.790	27.790	889,626
2025-04-11	28.130	28.130	27.350	27.550	27.550	202,568
2025-04-10	27.500	28.600	27.420	28.130	28.130	2,063,706
2025-04-09	26.200	27.290	25.050	26.980	26.980	1,527,369
2025-04-08	26.480	26.950	26.150	26.330	26.330	278,293
2025-04-07	27.310	27.310	24.580	26.480	26.480	2,102,106
2025-04-04	27.360	27.780	27.000	27.310	27.310	636,523
2025-04-03	27.310	27.980	27.100	27.350	27.350	587,730
2025-03-27	27.500	27.990	27.070	27.800	27.800	481,495
2025-03-26	28.690	28.880	27.000	27.420	27.420	721,729
2025-03-25	28.000	28.800	27.250	28.280	28.280	350,607
2025-03-24	28.880	29.000	27.750	27.850	27.850	2,353,822
2025-03-21	28.600	28.890	27.900	28.580	28.580	879,420
2025-03-20	28.750	28.980	28.160	28.520	28.520	8,603,243
2025-03-19	27.840	29.170	27.800	28.510	28.510	6,142,571
2025-03-18	27.240	28.100	27.240	27.780	27.780	10,712,050
2025-03-17	27.750	28.100	27.100	27.240	27.240	9,763,241
2025-03-14	27.100	28.200	27.100	27.430	27.430	953,129
2025-03-13	26.850	27.180	26.400	27.000	27.000	253,247
2025-03-12	26.350	26.790	26.300	26.510	26.510	2,004,606
2025-03-11	26.060	26.970	26.050	26.410	26.410	285,229
2025-03-10	27.340	28.400	26.510	26.900	26.900	5,580,310
2025-03-07	27.700	27.900	26.010	27.340	27.340	1,271,249
2025-03-06	27.750	28.700	27.500	27.700	27.700	916,127
2025-03-05	28.270	28.400	27.550	27.830	27.830	721,979
2025-03-04	27.000	28.500	27.000	28.200	28.200	947,158
2025-03-03	27.500	27.520	26.850	27.400	27.400	991,574
2025-02-28	27.000	28.300	26.500	27.360	27.360	4,199,325
2025-02-27	26.580	27.200	26.150	26.940	26.940	1,754,103
2025-02-26	25.800	26.850	25.230	26.580	26.580	1,641,894
2025-02-25	25.250	26.000	25.250	25.690	25.690	958,603
2025-02-24	24.500	25.850	24.500	25.230	25.230	453,515
2025-02-21	26.500	26.600	25.050	25.190	25.190	4,775,543
2025-02-20	25.440	27.300	25.440	26.370	26.370	2,810,038
2025-02-19	25.870	25.990	25.150	25.440	25.440	441,738
2025-02-18	25.600	26.100	25.030	25.880	25.880	732,579
2025-02-17	26.280	26.900	25.330	25.590	25.590	641,438
2025-02-14	25.780	26.780	25.780	26.190	26.190	3,057,236
2025-02-13	25.700	26.100	25.300	25.530	25.530	873,055
2025-02-12	25.260	26.300	25.260	25.530	25.530	1,943,338

← NewerPage 7 of 21 · 1,245 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.