Power Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 5.980 | 6.440 | 5.960 | 6.230 | 6.230 | 8,134,679 |
| 2024-05-16 | 6.020 | 6.090 | 5.760 | 5.950 | 5.950 | 2,250,908 |
| 2024-05-15 | 6.000 | 6.240 | 5.920 | 5.970 | 5.970 | 4,201,803 |
| 2024-05-14 | 6.220 | 6.310 | 5.900 | 6.000 | 6.000 | 4,109,697 |
| 2024-05-13 | 6.010 | 6.510 | 5.790 | 6.180 | 6.180 | 15,463,720 |
| 2024-05-10 | 5.600 | 6.100 | 5.550 | 5.970 | 5.970 | 12,699,000 |
| 2024-05-09 | 5.300 | 5.620 | 5.230 | 5.550 | 5.550 | 2,221,000 |
| 2024-05-08 | 5.250 | 5.400 | 5.200 | 5.280 | 5.280 | 760,000 |
| 2024-05-07 | 5.400 | 5.440 | 5.270 | 5.320 | 5.320 | 1,380,000 |
| 2024-05-06 | 5.190 | 5.420 | 5.170 | 5.340 | 5.340 | 3,773,500 |
| 2024-05-03 | 5.000 | 5.090 | 4.870 | 5.060 | 5.060 | 6,032,000 |
| 2024-05-02 | 5.060 | 5.080 | 4.900 | 4.980 | 4.980 | 1,971,000 |
| 2024-04-30 | 5.350 | 5.350 | 5.070 | 5.090 | 5.090 | 3,724,500 |
| 2024-04-29 | 5.430 | 5.500 | 5.370 | 5.390 | 5.390 | 874,000 |
| 2024-04-26 | 5.450 | 5.480 | 5.380 | 5.420 | 5.420 | 1,204,000 |
| 2024-04-25 | 5.550 | 5.660 | 5.400 | 5.430 | 5.430 | 2,116,000 |
| 2024-04-24 | 5.500 | 5.690 | 5.500 | 5.570 | 5.570 | 2,075,500 |
| 2024-04-23 | 5.350 | 5.840 | 5.300 | 5.510 | 5.510 | 7,286,000 |
| 2024-04-22 | 5.250 | 5.420 | 5.220 | 5.340 | 5.340 | 970,500 |
| 2024-04-19 | 5.250 | 5.300 | 5.200 | 5.220 | 5.220 | 344,500 |
| 2024-04-18 | 5.300 | 5.340 | 5.250 | 5.270 | 5.270 | 1,389,500 |
| 2024-04-17 | 5.320 | 5.340 | 5.250 | 5.260 | 5.260 | 459,000 |
| 2024-04-16 | 5.300 | 5.330 | 5.260 | 5.300 | 5.300 | 1,253,500 |
| 2024-04-15 | 5.200 | 5.350 | 5.150 | 5.300 | 5.300 | 1,743,500 |
| 2024-04-09 | 5.270 | 5.340 | 5.230 | 5.240 | 5.240 | 927,000 |
| 2024-04-08 | 5.310 | 5.480 | 5.250 | 5.270 | 5.270 | 1,030,000 |
| 2024-04-04 | 5.570 | 5.640 | 5.350 | 5.400 | 5.400 | 2,072,000 |
| 2024-04-03 | 5.580 | 5.780 | 5.450 | 5.570 | 5.570 | 16,977,500 |
| 2024-04-02 | 5.110 | 5.600 | 5.090 | 5.520 | 5.520 | 1,772,500 |
| 2024-04-01 | 5.330 | 5.330 | 5.220 | 5.260 | 5.260 | 44,000 |
| 2024-03-29 | 5.230 | 5.300 | 5.210 | 5.290 | 5.290 | 368,500 |
| 2024-03-28 | 5.140 | 5.220 | 5.110 | 5.210 | 5.210 | 479,500 |
| 2024-03-27 | 5.150 | 5.190 | 5.090 | 5.140 | 5.140 | 531,000 |
| 2024-03-26 | 5.190 | 5.230 | 5.170 | 5.200 | 5.200 | 351,500 |
| 2024-03-25 | 5.200 | 5.230 | 5.200 | 5.220 | 5.220 | 87,500 |
| 2024-03-22 | 5.210 | 5.210 | 5.150 | 5.200 | 5.200 | 629,500 |
| 2024-03-21 | 5.240 | 5.240 | 5.140 | 5.180 | 5.180 | 178,000 |
| 2024-03-20 | 5.200 | 5.230 | 5.140 | 5.160 | 5.160 | 370,000 |
| 2024-03-19 | 5.200 | 5.210 | 5.150 | 5.180 | 5.180 | 633,000 |
| 2024-03-18 | 5.230 | 5.440 | 5.130 | 5.170 | 5.170 | 1,185,000 |
| 2024-03-15 | 5.590 | 5.590 | 5.270 | 5.340 | 5.340 | 207,500 |
| 2024-03-14 | 5.210 | 5.490 | 5.210 | 5.400 | 5.400 | 330,500 |
| 2024-03-13 | 5.480 | 5.480 | 5.200 | 5.280 | 5.280 | 153,000 |
| 2024-03-12 | 5.500 | 5.520 | 5.350 | 5.360 | 5.360 | 446,500 |
| 2024-03-11 | 5.590 | 5.600 | 5.350 | 5.500 | 5.500 | 1,008,500 |
| 2024-03-08 | 5.450 | 5.600 | 5.450 | 5.520 | 5.520 | 629,000 |
| 2024-03-07 | 5.610 | 5.610 | 5.410 | 5.480 | 5.480 | 288,500 |
| 2024-03-06 | 5.590 | 5.650 | 5.500 | 5.580 | 5.580 | 378,000 |
| 2024-03-05 | 5.430 | 5.650 | 5.430 | 5.560 | 5.560 | 478,500 |
| 2024-03-04 | 5.420 | 5.570 | 5.420 | 5.500 | 5.500 | 210,000 |
| 2024-03-01 | 5.500 | 5.550 | 5.460 | 5.500 | 5.500 | 246,000 |
| 2024-02-29 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 333,500 |
| 2024-02-28 | 5.450 | 5.580 | 5.450 | 5.550 | 5.550 | 473,500 |
| 2024-02-27 | 5.530 | 5.630 | 5.400 | 5.430 | 5.430 | 1,046,000 |
| 2024-02-26 | 5.550 | 5.590 | 5.500 | 5.570 | 5.570 | 504,500 |
| 2024-02-23 | 5.460 | 5.530 | 5.420 | 5.500 | 5.500 | 415,000 |
| 2024-02-22 | 5.530 | 5.540 | 5.460 | 5.500 | 5.500 | 581,000 |
| 2024-02-21 | 5.600 | 5.650 | 5.460 | 5.510 | 5.510 | 917,500 |
| 2024-02-20 | 5.500 | 5.600 | 5.500 | 5.530 | 5.530 | 113,000 |
| 2024-02-19 | 5.350 | 5.530 | 5.350 | 5.520 | 5.520 | 364,000 |
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.