Flying Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 24.410 | 25.450 | 24.300 | 25.210 | 25.210 | 1,101,469 |
| 2025-02-10 | 24.280 | 24.500 | 23.350 | 24.390 | 24.390 | 1,048,848 |
| 2025-02-07 | 24.920 | 25.490 | 24.010 | 24.280 | 24.280 | 443,978 |
| 2025-02-06 | 25.250 | 25.300 | 24.510 | 24.920 | 24.920 | 5,410,416 |
| 2025-02-04 | 25.000 | 25.400 | 24.750 | 25.130 | 25.130 | 6,355,198 |
| 2025-02-03 | 24.900 | 25.370 | 24.100 | 24.820 | 24.820 | 5,850,991 |
| 2025-01-31 | 25.500 | 25.750 | 24.400 | 24.540 | 24.540 | 1,147,772 |
| 2025-01-30 | 25.500 | 26.100 | 25.000 | 25.310 | 25.310 | 542,758 |
| 2025-01-29 | 25.500 | 26.600 | 25.400 | 25.590 | 25.590 | 811,263 |
| 2025-01-28 | 25.840 | 25.990 | 24.800 | 25.410 | 25.410 | 1,114,720 |
| 2025-01-27 | 26.800 | 26.800 | 25.700 | 25.840 | 25.840 | 1,366,579 |
| 2025-01-24 | 28.000 | 28.400 | 26.090 | 26.650 | 26.650 | 2,229,226 |
| 2025-01-23 | 28.700 | 29.340 | 27.000 | 27.750 | 27.750 | 6,464,819 |
| 2025-01-22 | 25.210 | 27.540 | 25.060 | 27.540 | 27.540 | 6,458,507 |
| 2025-01-21 | 24.280 | 26.500 | 24.210 | 25.040 | 25.040 | 5,626,882 |
| 2025-01-20 | 24.250 | 24.980 | 24.080 | 24.210 | 24.210 | 1,317,790 |
| 2025-01-17 | 24.110 | 24.900 | 23.220 | 24.520 | 24.520 | 6,931,293 |
| 2025-01-16 | 24.650 | 25.400 | 23.510 | 24.040 | 24.040 | 8,294,630 |
| 2025-01-15 | 25.010 | 26.400 | 24.550 | 24.680 | 24.680 | 13,314,650 |
| 2025-01-14 | 24.880 | 25.600 | 24.110 | 24.850 | 24.850 | 8,459,733 |
| 2025-01-13 | 24.490 | 25.000 | 23.400 | 24.600 | 24.600 | 3,792,313 |
| 2025-01-10 | 22.720 | 24.600 | 22.360 | 23.830 | 23.830 | 4,551,915 |
| 2025-01-09 | 22.010 | 22.980 | 20.850 | 22.450 | 22.450 | 9,193,033 |
| 2025-01-08 | 23.080 | 24.200 | 21.450 | 21.820 | 21.820 | 7,194,454 |
| 2025-01-07 | 23.630 | 24.500 | 21.990 | 22.920 | 22.920 | 2,342,329 |
| 2025-01-06 | 25.500 | 25.500 | 23.300 | 23.620 | 23.620 | 1,569,152 |
| 2025-01-03 | 27.220 | 27.220 | 24.340 | 25.150 | 25.150 | 2,762,920 |
| 2025-01-02 | 28.150 | 28.370 | 27.000 | 27.040 | 27.040 | 1,655,922 |
| 2025-01-01 | 27.990 | 28.250 | 26.000 | 28.040 | 28.040 | 1,910,255 |
| 2024-12-31 | 27.750 | 28.000 | 27.300 | 27.390 | 27.390 | 1,290,943 |
| 2024-12-30 | 27.030 | 28.240 | 27.030 | 27.560 | 27.560 | 3,216,701 |
| 2024-12-27 | 25.500 | 28.000 | 25.100 | 27.270 | 27.270 | 9,346,510 |
| 2024-12-26 | 27.000 | 27.100 | 25.390 | 25.590 | 25.590 | 1,673,319 |
| 2024-12-24 | 29.300 | 30.000 | 26.800 | 27.160 | 27.160 | 4,457,244 |
| 2024-12-23 | 28.750 | 29.730 | 28.250 | 29.130 | 29.130 | 3,067,080 |
| 2024-12-20 | 26.500 | 28.750 | 25.510 | 28.310 | 28.310 | 1,036,885 |
| 2024-12-19 | 27.860 | 30.060 | 26.500 | 26.850 | 26.850 | 4,836,004 |
| 2024-12-18 | 28.910 | 29.190 | 27.000 | 28.420 | 28.420 | 2,911,242 |
| 2024-12-17 | 29.980 | 30.380 | 27.950 | 28.550 | 28.550 | 2,549,217 |
| 2024-12-16 | 30.850 | 30.850 | 29.800 | 30.200 | 30.200 | 4,575,192 |
| 2024-12-13 | 30.300 | 31.000 | 29.520 | 30.560 | 30.560 | 3,367,579 |
| 2024-12-12 | 30.500 | 31.200 | 27.320 | 30.230 | 30.230 | 6,134,703 |
| 2024-12-11 | 28.000 | 30.790 | 27.700 | 30.350 | 30.350 | 3,668,240 |
| 2024-12-10 | 30.270 | 31.150 | 27.240 | 27.990 | 27.990 | 6,360,961 |
| 2024-12-09 | 31.000 | 31.540 | 29.600 | 30.270 | 30.270 | 5,122,562 |
| 2024-12-06 | 31.500 | 31.670 | 28.010 | 30.820 | 30.820 | 4,862,232 |
| 2024-12-05 | 30.650 | 31.700 | 30.400 | 31.010 | 31.010 | 6,028,336 |
| 2024-12-04 | 31.800 | 31.900 | 29.800 | 30.670 | 30.670 | 7,012,603 |
| 2024-12-03 | 29.590 | 31.420 | 29.300 | 31.100 | 31.100 | 19,495,490 |
| 2024-12-02 | 26.250 | 28.560 | 25.800 | 28.560 | 28.560 | 13,962,030 |
| 2024-11-29 | 23.790 | 26.020 | 23.550 | 25.960 | 25.960 | 16,373,690 |
| 2024-11-28 | 22.050 | 23.750 | 21.500 | 23.650 | 23.650 | 11,644,460 |
| 2024-11-27 | 21.060 | 21.940 | 20.600 | 21.590 | 21.590 | 6,000,559 |
| 2024-11-26 | 22.990 | 23.290 | 20.380 | 20.420 | 20.420 | 6,851,327 |
| 2024-11-25 | 22.800 | 23.490 | 21.600 | 22.640 | 22.640 | 4,954,668 |
| 2024-11-22 | 23.900 | 24.100 | 21.460 | 22.690 | 22.690 | 2,521,947 |
| 2024-11-21 | 24.200 | 24.200 | 23.510 | 23.660 | 23.660 | 963,832 |
| 2024-11-20 | 24.500 | 24.660 | 23.500 | 23.990 | 23.990 | 2,987,446 |
| 2024-11-19 | 24.350 | 24.600 | 24.050 | 24.300 | 24.300 | 2,036,414 |
| 2024-11-18 | 24.000 | 24.900 | 23.160 | 24.260 | 24.260 | 5,788,900 |
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.