Power Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 5.350 | 5.530 | 5.350 | 5.520 | 5.520 | 364,000 |
| 2024-02-16 | 5.500 | 5.550 | 5.390 | 5.430 | 5.430 | 1,097,000 |
| 2024-02-15 | 5.500 | 5.590 | 5.350 | 5.470 | 5.470 | 498,000 |
| 2024-02-14 | 5.380 | 5.590 | 5.350 | 5.550 | 5.550 | 998,000 |
| 2024-02-13 | 5.060 | 5.300 | 5.050 | 5.260 | 5.260 | 449,500 |
| 2024-02-12 | 5.400 | 5.500 | 5.200 | 5.270 | 5.270 | 804,500 |
| 2024-02-09 | 5.310 | 5.550 | 5.300 | 5.500 | 5.500 | 251,000 |
| 2024-02-07 | 5.560 | 5.610 | 5.500 | 5.510 | 5.510 | 151,000 |
| 2024-02-06 | 5.520 | 5.640 | 5.510 | 5.520 | 5.520 | 426,500 |
| 2024-02-02 | 5.590 | 5.650 | 5.530 | 5.600 | 5.600 | 199,500 |
| 2024-02-01 | 5.590 | 5.650 | 5.500 | 5.510 | 5.510 | 249,500 |
| 2024-01-31 | 5.300 | 5.570 | 5.300 | 5.500 | 5.500 | 450,000 |
| 2024-01-30 | 5.550 | 5.550 | 5.140 | 5.190 | 5.190 | 923,500 |
| 2024-01-29 | 5.700 | 5.720 | 5.570 | 5.600 | 5.600 | 129,500 |
| 2024-01-26 | 5.750 | 5.800 | 5.700 | 5.750 | 5.750 | 911,500 |
| 2024-01-25 | 5.700 | 5.820 | 5.620 | 5.750 | 5.750 | 1,121,000 |
| 2024-01-24 | 5.500 | 5.780 | 5.500 | 5.700 | 5.700 | 1,102,000 |
| 2024-01-23 | 5.400 | 5.500 | 5.400 | 5.490 | 5.490 | 629,000 |
| 2024-01-22 | 5.400 | 5.450 | 5.380 | 5.400 | 5.400 | 363,000 |
| 2024-01-19 | 5.400 | 5.500 | 5.320 | 5.400 | 5.400 | 307,000 |
| 2024-01-18 | 5.570 | 5.570 | 5.110 | 5.350 | 5.350 | 956,500 |
| 2024-01-17 | 5.690 | 5.690 | 5.500 | 5.610 | 5.610 | 447,500 |
| 2024-01-16 | 5.600 | 5.720 | 5.600 | 5.640 | 5.640 | 275,500 |
| 2024-01-15 | 5.820 | 5.820 | 5.690 | 5.710 | 5.710 | 461,500 |
| 2024-01-12 | 5.810 | 5.990 | 5.750 | 5.810 | 5.810 | 491,500 |
| 2024-01-11 | 5.750 | 5.950 | 5.750 | 5.840 | 5.840 | 607,500 |
| 2024-01-10 | 5.650 | 5.780 | 5.560 | 5.750 | 5.750 | 1,616,500 |
| 2024-01-09 | 5.750 | 5.790 | 5.650 | 5.690 | 5.690 | 354,000 |
| 2024-01-08 | 5.980 | 5.980 | 5.650 | 5.700 | 5.700 | 582,500 |
| 2024-01-05 | 5.870 | 5.950 | 5.350 | 5.830 | 5.830 | 961,500 |
| 2024-01-04 | 6.000 | 6.020 | 5.850 | 5.990 | 5.990 | 635,500 |
| 2024-01-03 | 6.110 | 6.200 | 6.000 | 6.010 | 6.010 | 2,465,500 |
| 2024-01-02 | 6.160 | 6.300 | 6.000 | 6.040 | 6.040 | 3,018,000 |
| 2024-01-01 | 6.050 | 6.310 | 5.950 | 6.210 | 6.210 | 3,732,500 |
| 2023-12-29 | 6.240 | 6.240 | 5.850 | 5.960 | 5.960 | 1,843,500 |
| 2023-12-28 | 5.750 | 6.400 | 5.750 | 6.030 | 6.030 | 9,337,000 |
| 2023-12-27 | 5.250 | 5.700 | 5.120 | 5.610 | 5.610 | 1,704,000 |
| 2023-12-26 | 5.360 | 5.500 | 5.110 | 5.220 | 5.220 | 1,055,500 |
| 2023-12-22 | 5.650 | 5.680 | 5.410 | 5.510 | 5.510 | 300,000 |
| 2023-12-21 | 5.590 | 5.750 | 5.500 | 5.630 | 5.630 | 484,500 |
| 2023-12-20 | 5.580 | 5.600 | 5.200 | 5.520 | 5.520 | 2,425,500 |
| 2023-12-19 | 6.100 | 6.100 | 5.400 | 5.560 | 5.560 | 4,138,500 |
| 2023-12-18 | 6.100 | 6.320 | 6.020 | 6.060 | 6.060 | 2,975,000 |
| 2023-12-15 | 5.650 | 6.170 | 5.650 | 6.060 | 6.060 | 3,812,500 |
| 2023-12-14 | 5.950 | 5.950 | 5.650 | 5.840 | 5.840 | 1,798,000 |
| 2023-12-13 | 6.340 | 6.350 | 5.810 | 5.880 | 5.880 | 4,333,500 |
| 2023-12-12 | 6.220 | 6.440 | 6.190 | 6.220 | 6.220 | 2,244,000 |
| 2023-12-11 | 6.360 | 6.360 | 6.200 | 6.300 | 6.300 | 1,471,500 |
| 2023-12-08 | 6.350 | 6.500 | 6.320 | 6.430 | 6.430 | 6,392,000 |
| 2023-12-07 | 6.340 | 6.360 | 6.200 | 6.310 | 6.310 | 3,823,000 |
| 2023-12-06 | 6.130 | 6.330 | 6.130 | 6.300 | 6.300 | 3,878,000 |
| 2023-12-05 | 6.270 | 6.330 | 6.100 | 6.130 | 6.130 | 3,307,000 |
| 2023-12-04 | 6.050 | 6.360 | 6.050 | 6.250 | 6.250 | 11,961,000 |
| 2023-12-01 | 5.750 | 6.050 | 5.720 | 5.980 | 5.980 | 7,617,500 |
| 2023-11-30 | 6.030 | 6.030 | 5.720 | 5.740 | 5.740 | 6,002,000 |
| 2023-11-29 | 5.850 | 6.200 | 5.650 | 5.960 | 5.960 | 11,988,500 |
| 2023-11-28 | 5.790 | 5.860 | 5.700 | 5.810 | 5.810 | 7,168,000 |
| 2023-11-27 | 5.690 | 5.790 | 5.600 | 5.690 | 5.690 | 2,193,500 |
| 2023-11-24 | 5.500 | 5.700 | 5.500 | 5.600 | 5.600 | 2,606,500 |
| 2023-11-23 | 5.450 | 5.640 | 5.410 | 5.500 | 5.500 | 5,078,500 |
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.