Power Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.000	21.980	21.000	21.760	21.760	995,068
2026-10-15	20.990	21.290	20.990	21.160	21.160	272,886
2026-10-14	20.830	21.000	20.800	20.990	20.990	418,480
2026-10-13	20.840	21.150	20.800	20.830	20.830	140,430
2026-10-12	21.050	21.490	20.950	20.970	20.970	358,330
2026-10-09	21.310	21.690	21.210	21.330	21.330	185,449
2026-10-08	21.620	21.890	21.210	21.250	21.250	271,600
2026-10-07	21.490	21.790	21.420	21.610	21.610	196,872
2026-10-06	21.240	21.860	21.240	21.640	21.640	373,500
2026-10-05	21.700	21.700	21.200	21.240	21.240	282,489
2026-10-02	22.000	22.400	21.450	21.780	21.780	1,960,390
2026-10-01	22.410	22.570	21.910	21.970	21.970	1,404,869
2026-09-30	22.390	22.790	22.000	22.510	22.510	3,198,909
2026-09-29	22.100	22.500	21.600	22.140	22.140	2,077,448
2026-09-28	22.230	22.510	22.000	22.090	22.090	546,412
2026-09-25	22.250	22.500	21.820	22.300	22.300	935,465
2026-09-24	22.690	22.690	22.000	22.240	22.240	287,979
2026-09-23	22.700	22.800	22.300	22.540	22.540	680,303
2026-09-22	22.690	22.700	22.300	22.530	22.530	582,010
2026-09-21	22.790	23.000	22.300	22.500	22.500	527,173
2026-09-18	21.720	23.000	21.720	22.760	22.760	1,247,520
2026-09-17	21.700	22.150	21.700	21.830	21.830	389,739
2026-09-16	22.180	22.180	21.610	21.710	21.710	322,284
2026-09-15	22.200	22.350	21.510	22.120	22.120	1,050,178
2026-09-14	22.010	22.380	21.000	21.150	21.150	358,883
2026-09-11	22.000	22.340	21.010	22.020	22.020	539,439
2026-09-10	22.230	22.500	22.000	22.160	22.160	672,914
2026-09-09	22.790	22.790	22.200	22.400	22.400	266,059
2026-09-08	22.340	22.950	22.020	22.620	22.620	909,514
2026-09-07	22.200	22.500	22.000	22.330	22.330	968,518
2026-09-04	22.500	22.540	22.020	22.490	22.490	424,393
2026-09-03	22.010	22.950	21.920	22.540	22.540	1,691,836
2026-09-02	22.500	22.500	22.000	22.120	22.120	881,668
2026-09-01	23.000	23.400	22.450	22.720	22.720	1,046,396
2026-08-31	23.750	23.800	22.780	22.890	22.890	2,620,341
2026-08-28	23.700	23.700	21.510	23.360	23.360	1,452,463
2026-08-27	24.010	24.450	23.400	23.670	23.670	3,938,073
2026-08-25	23.290	23.950	23.200	23.770	23.770	4,007,883
2026-08-24	21.990	23.250	21.870	22.930	22.930	3,154,214
2026-08-21	21.990	22.070	21.250	21.770	21.770	299,272
2026-08-20	21.990	22.180	21.500	21.810	21.810	752,259
2026-08-19	21.800	22.500	21.700	21.790	21.790	1,261,851
2026-08-18	22.420	22.590	21.500	21.800	21.800	1,406,815
2026-08-17	22.750	22.750	22.100	22.420	22.420	271,813
2026-08-13	22.750	22.940	22.600	22.650	22.650	633,191
2026-08-12	22.730	22.900	22.520	22.750	22.750	418,026
2026-08-11	23.250	23.250	22.630	22.730	22.730	755,391
2026-08-10	23.510	23.900	23.010	23.240	23.240	2,019,940
2026-08-07	22.990	23.700	22.520	23.470	23.470	4,583,905
2026-08-06	22.500	23.280	22.330	22.970	22.970	3,005,005
2026-08-05	22.100	22.950	22.100	22.500	22.500	3,862,768
2026-08-04	20.950	21.990	20.620	21.740	21.740	3,472,900
2026-08-03	20.500	20.910	20.420	20.810	20.810	1,255,230
2026-07-31	20.000	20.300	19.810	20.190	20.190	1,212,337
2026-07-30	20.310	20.990	19.680	19.940	19.940	1,692,021
2026-07-29	21.010	21.010	19.510	20.410	20.410	817,084
2026-07-28	21.210	21.390	21.000	21.040	21.040	1,003,856
2026-07-27	20.290	21.640	20.290	21.380	21.380	2,508,567
2026-07-24	20.100	20.480	19.690	19.940	19.940	1,119,501
2026-07-23	20.780	20.890	20.050	20.080	20.080	488,357

Page 1 of 5 · 248 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.