Flying Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 24.990 | 24.990 | 23.800 | 23.880 | 23.880 | 1,652,067 |
| 2024-11-14 | 24.500 | 25.000 | 24.010 | 24.340 | 24.340 | 2,808,986 |
| 2024-11-13 | 23.600 | 24.850 | 23.110 | 24.260 | 24.260 | 6,158,181 |
| 2024-11-12 | 24.230 | 24.300 | 23.100 | 23.630 | 23.630 | 1,680,248 |
| 2024-11-11 | 25.100 | 25.300 | 23.810 | 24.230 | 24.230 | 3,434,066 |
| 2024-11-08 | 25.000 | 25.920 | 23.290 | 24.560 | 24.560 | 33,005,328 |
| 2024-11-07 | 29.700 | 29.800 | 25.880 | 25.880 | 25.880 | 24,987,240 |
| 2024-11-06 | 27.570 | 29.490 | 26.800 | 28.760 | 28.760 | 7,331,920 |
| 2024-11-05 | 27.780 | 28.290 | 26.590 | 27.080 | 27.080 | 20,831,590 |
| 2024-11-04 | 24.500 | 26.240 | 24.250 | 26.240 | 26.240 | 4,362,453 |
| 2024-11-01 | 21.800 | 23.850 | 21.350 | 23.850 | 23.850 | 4,185,187 |
| 2024-10-31 | 23.380 | 23.380 | 21.500 | 21.680 | 21.680 | 4,270,784 |
| 2024-10-30 | 20.150 | 22.090 | 20.150 | 22.090 | 22.090 | 8,256,634 |
| 2024-10-29 | 20.080 | 20.250 | 19.800 | 20.080 | 20.080 | 7,869,259 |
| 2024-10-28 | 19.850 | 20.350 | 19.850 | 20.080 | 20.080 | 3,172,501 |
| 2024-10-25 | 20.690 | 20.690 | 19.900 | 20.130 | 20.130 | 3,345,451 |
| 2024-10-24 | 20.400 | 20.680 | 19.870 | 20.460 | 20.460 | 14,205,610 |
| 2024-10-23 | 20.580 | 20.800 | 20.010 | 20.320 | 20.320 | 7,094,411 |
| 2024-10-22 | 20.250 | 21.350 | 20.250 | 20.580 | 20.580 | 12,484,180 |
| 2024-10-21 | 18.260 | 19.810 | 18.260 | 19.800 | 19.800 | 18,493,289 |
| 2024-10-18 | 17.010 | 18.400 | 17.010 | 18.010 | 18.010 | 9,846,056 |
| 2024-10-17 | 17.210 | 17.390 | 16.920 | 17.050 | 17.050 | 6,152,796 |
| 2024-10-16 | 16.700 | 17.470 | 16.500 | 17.170 | 17.170 | 7,084,273 |
| 2024-10-15 | 16.000 | 16.690 | 16.000 | 16.520 | 16.520 | 1,972,872 |
| 2024-10-14 | 16.200 | 16.450 | 15.810 | 16.100 | 16.100 | 1,622,447 |
| 2024-10-11 | 16.130 | 16.500 | 15.800 | 16.080 | 16.080 | 1,588,923 |
| 2024-10-10 | 16.410 | 16.840 | 16.020 | 16.090 | 16.090 | 1,208,012 |
| 2024-10-09 | 16.500 | 16.850 | 16.150 | 16.300 | 16.300 | 2,350,788 |
| 2024-10-08 | 16.860 | 17.320 | 16.490 | 16.550 | 16.550 | 2,500,287 |
| 2024-10-07 | 16.300 | 16.950 | 16.110 | 16.740 | 16.740 | 4,270,092 |
| 2024-10-04 | 15.600 | 16.850 | 14.800 | 16.250 | 16.250 | 9,696,984 |
| 2024-10-03 | 16.720 | 17.180 | 15.250 | 15.450 | 15.450 | 10,793,960 |
| 2024-10-02 | 17.990 | 18.000 | 16.600 | 16.710 | 16.710 | 10,435,910 |
| 2024-10-01 | 17.690 | 18.440 | 17.600 | 17.940 | 17.940 | 4,540,248 |
| 2024-09-30 | 17.840 | 17.900 | 17.250 | 17.590 | 17.590 | 4,216,778 |
| 2024-09-27 | 17.700 | 18.300 | 17.250 | 17.830 | 17.830 | 4,887,712 |
| 2024-09-26 | 18.190 | 18.200 | 17.500 | 17.700 | 17.700 | 3,743,697 |
| 2024-09-25 | 18.000 | 18.500 | 17.620 | 17.900 | 17.900 | 5,769,921 |
| 2024-09-24 | 17.200 | 18.140 | 16.650 | 17.920 | 17.920 | 10,227,670 |
| 2024-09-23 | 16.410 | 17.410 | 16.150 | 17.050 | 17.050 | 6,126,949 |
| 2024-09-20 | 16.750 | 16.750 | 16.100 | 16.470 | 16.470 | 3,221,037 |
| 2024-09-19 | 15.400 | 17.050 | 15.400 | 16.550 | 16.550 | 15,419,700 |
| 2024-09-18 | 16.000 | 16.080 | 15.250 | 15.500 | 15.500 | 2,017,515 |
| 2024-09-16 | 16.000 | 16.320 | 15.650 | 15.790 | 15.790 | 2,013,641 |
| 2024-09-13 | 16.740 | 16.850 | 15.550 | 16.230 | 16.230 | 5,067,578 |
| 2024-09-12 | 16.560 | 16.850 | 16.250 | 16.540 | 16.540 | 5,074,209 |
| 2024-09-11 | 16.490 | 17.200 | 16.050 | 16.530 | 16.530 | 6,245,908 |
| 2024-09-10 | 16.700 | 16.900 | 16.250 | 16.460 | 16.460 | 5,479,117 |
| 2024-09-09 | 15.700 | 16.800 | 15.110 | 16.320 | 16.320 | 6,924,570 |
| 2024-09-06 | 15.940 | 16.000 | 15.200 | 15.480 | 15.480 | 2,182,243 |
| 2024-09-05 | 16.290 | 16.390 | 15.550 | 15.640 | 15.640 | 6,649,538 |
| 2024-09-04 | 15.900 | 16.960 | 15.820 | 16.340 | 16.340 | 35,345,031 |
| 2024-09-03 | 14.020 | 15.420 | 13.900 | 15.420 | 15.420 | 17,408,660 |
| 2024-09-02 | 14.340 | 14.400 | 13.210 | 14.020 | 14.020 | 3,610,163 |
| 2024-08-30 | 14.020 | 14.750 | 14.020 | 14.390 | 14.390 | 7,933,178 |
| 2024-08-29 | 14.000 | 14.460 | 13.830 | 14.020 | 14.020 | 5,126,063 |
| 2024-08-28 | 14.250 | 14.750 | 13.800 | 13.910 | 13.910 | 5,145,672 |
| 2024-08-27 | 13.500 | 15.130 | 13.500 | 14.510 | 14.510 | 10,882,070 |
| 2024-08-26 | 14.300 | 14.300 | 13.550 | 13.750 | 13.750 | 5,001,823 |
| 2024-08-23 | 14.500 | 15.190 | 13.950 | 14.220 | 14.220 | 22,250,250 |
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.