Power Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 5.050 | 5.060 | 4.910 | 4.950 | 4.950 | 891,550 |
| 2024-08-19 | 5.100 | 5.180 | 4.810 | 4.990 | 4.990 | 978,104 |
| 2024-08-16 | 4.940 | 5.150 | 4.820 | 5.000 | 5.000 | 2,853,319 |
| 2024-08-15 | 4.940 | 4.950 | 4.850 | 4.890 | 4.890 | 745,590 |
| 2024-08-13 | 4.910 | 4.940 | 4.850 | 4.890 | 4.890 | 1,505,406 |
| 2024-08-12 | 4.930 | 4.990 | 4.900 | 4.920 | 4.920 | 1,226,654 |
| 2024-08-09 | 5.000 | 5.000 | 4.880 | 4.930 | 4.930 | 2,062,859 |
| 2024-08-08 | 5.000 | 5.090 | 4.910 | 4.960 | 4.960 | 2,323,839 |
| 2024-08-07 | 4.970 | 5.240 | 4.900 | 4.980 | 4.980 | 28,783,070 |
| 2024-08-06 | 4.790 | 5.300 | 4.750 | 4.900 | 4.900 | 5,029,139 |
| 2024-08-05 | 4.780 | 4.880 | 4.720 | 4.750 | 4.750 | 879,010 |
| 2024-08-02 | 4.890 | 4.900 | 4.650 | 4.800 | 4.800 | 2,003,512 |
| 2024-08-01 | 4.930 | 4.960 | 4.810 | 4.840 | 4.840 | 470,852 |
| 2024-07-31 | 5.000 | 5.050 | 4.900 | 4.930 | 4.930 | 1,081,783 |
| 2024-07-30 | 5.250 | 5.250 | 4.910 | 4.970 | 4.970 | 1,705,001 |
| 2024-07-29 | 5.050 | 5.180 | 4.950 | 5.150 | 5.150 | 3,125,140 |
| 2024-07-26 | 4.980 | 5.000 | 4.900 | 4.930 | 4.930 | 1,040,497 |
| 2024-07-25 | 4.980 | 5.050 | 4.950 | 4.990 | 4.990 | 1,161,603 |
| 2024-07-24 | 4.930 | 5.070 | 4.900 | 4.960 | 4.960 | 440,594 |
| 2024-07-23 | 4.980 | 5.120 | 4.900 | 4.930 | 4.930 | 989,985 |
| 2024-07-22 | 5.240 | 5.240 | 4.930 | 4.970 | 4.970 | 1,496,301 |
| 2024-07-19 | 5.250 | 5.320 | 5.190 | 5.220 | 5.220 | 1,081,341 |
| 2024-07-18 | 5.260 | 5.310 | 5.210 | 5.270 | 5.270 | 461,463 |
| 2024-07-15 | 5.300 | 5.390 | 5.200 | 5.290 | 5.290 | 1,070,348 |
| 2024-07-12 | 5.250 | 5.360 | 5.200 | 5.260 | 5.260 | 794,926 |
| 2024-07-11 | 5.210 | 5.400 | 5.210 | 5.280 | 5.280 | 1,351,475 |
| 2024-07-10 | 5.650 | 5.650 | 5.200 | 5.340 | 5.340 | 1,783,620 |
| 2024-07-09 | 5.600 | 5.740 | 5.480 | 5.530 | 5.530 | 5,323,412 |
| 2024-07-08 | 5.310 | 5.590 | 5.310 | 5.560 | 5.560 | 436,917 |
| 2024-07-05 | 5.660 | 5.660 | 5.350 | 5.390 | 5.390 | 2,591,938 |
| 2024-07-04 | 5.680 | 5.680 | 5.480 | 5.520 | 5.520 | 2,121,488 |
| 2024-07-03 | 5.590 | 5.660 | 5.550 | 5.650 | 5.650 | 1,375,162 |
| 2024-07-02 | 5.500 | 5.600 | 5.450 | 5.530 | 5.530 | 920,411 |
| 2024-07-01 | 5.410 | 5.580 | 5.410 | 5.430 | 5.430 | 187,871 |
| 2024-06-28 | 5.590 | 5.590 | 5.360 | 5.500 | 5.500 | 692,129 |
| 2024-06-27 | 5.420 | 5.500 | 5.420 | 5.480 | 5.480 | 307,895 |
| 2024-06-26 | 5.520 | 5.640 | 5.410 | 5.490 | 5.490 | 936,494 |
| 2024-06-25 | 5.720 | 5.740 | 5.470 | 5.510 | 5.510 | 1,030,472 |
| 2024-06-24 | 5.710 | 5.800 | 5.700 | 5.740 | 5.740 | 692,407 |
| 2024-06-21 | 5.860 | 6.000 | 5.750 | 5.800 | 5.800 | 506,713 |
| 2024-06-20 | 5.730 | 6.050 | 5.700 | 5.860 | 5.860 | 1,891,406 |
| 2024-06-14 | 5.940 | 5.940 | 5.650 | 5.690 | 5.690 | 533,077 |
| 2024-06-13 | 5.680 | 6.000 | 5.650 | 5.950 | 5.950 | 4,817,390 |
| 2024-06-12 | 5.570 | 5.720 | 5.570 | 5.660 | 5.660 | 579,224 |
| 2024-06-11 | 6.000 | 6.000 | 5.520 | 5.610 | 5.610 | 2,157,328 |
| 2024-06-10 | 5.880 | 5.880 | 5.700 | 5.840 | 5.840 | 204,734 |
| 2024-06-07 | 5.720 | 5.850 | 5.600 | 5.770 | 5.770 | 714,071 |
| 2024-06-06 | 5.890 | 5.900 | 5.710 | 5.790 | 5.790 | 1,185,386 |
| 2024-06-05 | 5.780 | 5.840 | 5.700 | 5.750 | 5.750 | 509,242 |
| 2024-06-04 | 5.920 | 6.050 | 5.750 | 5.840 | 5.840 | 866,619 |
| 2024-06-03 | 5.850 | 5.920 | 5.700 | 5.900 | 5.900 | 856,822 |
| 2024-05-31 | 5.900 | 6.000 | 5.700 | 5.760 | 5.760 | 3,489,406 |
| 2024-05-30 | 5.900 | 6.000 | 5.800 | 5.960 | 5.960 | 1,720,814 |
| 2024-05-29 | 5.950 | 6.020 | 5.760 | 5.850 | 5.850 | 1,128,177 |
| 2024-05-27 | 6.050 | 6.050 | 5.920 | 6.010 | 6.010 | 1,382,824 |
| 2024-05-24 | 6.070 | 6.180 | 6.010 | 6.050 | 6.050 | 1,377,481 |
| 2024-05-23 | 6.000 | 6.070 | 5.900 | 6.030 | 6.030 | 1,877,534 |
| 2024-05-22 | 6.140 | 6.170 | 5.900 | 5.910 | 5.910 | 2,752,306 |
| 2024-05-21 | 6.020 | 6.170 | 6.010 | 6.090 | 6.090 | 3,106,440 |
| 2024-05-20 | 6.400 | 6.400 | 6.010 | 6.030 | 6.030 | 3,480,077 |
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.