Flying Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	32.950	32.950	32.000	32.090	32.090	4,571
2026-10-19	32.500	33.000	32.000	32.620	32.620	78,374
2026-10-16	33.240	33.680	32.500	32.670	32.670	41,585
2026-10-15	33.000	33.950	32.610	32.750	32.750	81,806
2026-10-14	34.890	34.890	32.200	33.330	33.330	15,352
2026-10-13	34.890	34.950	32.850	33.030	33.030	18,891
2026-10-12	32.210	34.950	32.210	34.050	34.050	22,834
2026-10-09	34.260	37.000	32.010	35.540	35.540	17,944
2026-10-08	34.750	35.500	34.200	34.730	34.730	10,501
2026-10-07	34.870	34.870	33.650	34.320	34.320	15,351
2026-10-06	34.880	34.980	32.000	33.920	33.920	40,524
2026-10-05	33.520	34.550	31.520	32.480	32.480	21,900
2026-10-02	34.020	35.840	31.250	34.400	34.400	45,122
2026-10-01	35.500	35.500	34.000	34.100	34.100	19,745
2026-09-30	35.000	35.490	34.500	35.310	35.310	32,624
2026-09-29	35.680	35.900	33.950	34.980	34.980	40,825
2026-09-28	35.900	36.000	35.060	35.680	35.680	2,660
2026-09-25	35.510	36.020	35.000	35.940	35.940	5,887
2026-09-24	36.550	36.550	35.500	35.620	35.620	7,021
2026-09-23	36.000	36.900	35.670	36.230	36.230	28,349
2026-09-22	36.000	36.000	34.820	35.640	35.640	21,334
2026-09-21	36.540	36.990	34.150	35.200	35.200	39,328
2026-09-18	35.980	36.540	35.000	36.420	36.420	6,076
2026-09-17	33.110	36.460	33.110	35.710	35.710	16,474
2026-09-16	36.810	37.000	35.020	35.620	35.620	36,646
2026-09-15	35.010	37.000	35.010	36.810	36.810	24,823
2026-09-14	37.900	37.990	34.340	36.110	36.110	11,775
2026-09-11	37.000	38.200	33.540	37.810	37.810	18,994
2026-09-10	39.000	39.000	36.200	37.000	37.000	82,876
2026-09-09	39.010	40.400	38.840	38.920	38.920	44,608
2026-09-08	41.360	41.360	39.010	39.590	39.590	21,164
2026-09-07	40.070	41.380	38.880	40.520	40.520	77,630
2026-09-04	41.500	41.500	40.000	40.450	40.450	50,572
2026-09-03	40.250	41.500	40.250	41.200	41.200	19,980
2026-09-02	41.000	41.840	38.000	40.820	40.820	30,855
2026-09-01	41.940	41.940	41.500	41.560	41.560	5,235
2026-08-31	41.800	41.800	41.210	41.600	41.600	14,623
2026-08-28	42.480	42.840	41.050	41.800	41.800	79,444
2026-08-27	42.970	42.970	41.200	41.620	41.620	77,200
2026-08-25	42.500	43.050	41.100	42.160	42.160	21,651
2026-08-24	43.000	43.500	42.050	42.960	42.960	30,415
2026-08-21	41.800	43.990	41.300	42.620	42.620	19,627
2026-08-20	42.300	42.500	41.850	42.000	42.000	8,476
2026-08-19	42.950	43.090	41.850	42.300	42.300	9,696
2026-08-18	43.150	43.890	42.500	42.510	42.510	21,726
2026-08-17	43.990	43.990	43.000	43.130	43.130	38,854
2026-08-13	43.250	43.480	42.510	43.270	43.270	73,153
2026-08-12	43.990	44.000	42.420	43.190	43.190	30,401
2026-08-11	43.440	44.440	42.840	43.180	43.180	18,526
2026-08-10	43.880	44.490	43.400	43.440	43.440	68,480
2026-08-07	44.050	45.000	43.200	43.880	43.880	23,262
2026-08-06	45.690	45.690	43.900	44.030	44.030	46,515
2026-08-05	46.100	46.100	44.300	44.430	44.430	45,089
2026-08-04	44.600	46.000	44.580	44.840	44.840	139,606
2026-08-03	43.800	45.000	43.400	44.050	44.050	87,947
2026-07-31	44.000	44.050	42.100	42.150	42.150	13,080
2026-07-30	43.580	44.230	43.350	43.560	43.560	74,776
2026-07-29	43.750	44.250	43.000	43.580	43.580	22,691
2026-07-28	44.000	44.250	43.010	43.230	43.230	13,725
2026-07-27	41.300	44.000	41.300	43.730	43.730	33,785

Page 1 of 5 · 250 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.