Power Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-21 | 5.280 | 5.570 | 5.240 | 5.450 | 5.450 | 5,530,000 |
| 2023-11-20 | 5.210 | 5.350 | 5.200 | 5.240 | 5.240 | 1,097,500 |
| 2023-11-17 | 5.440 | 5.440 | 5.200 | 5.270 | 5.270 | 3,117,500 |
| 2023-11-16 | 5.300 | 5.590 | 5.290 | 5.330 | 5.330 | 3,661,000 |
| 2023-11-15 | 5.500 | 5.670 | 5.380 | 5.400 | 5.400 | 4,503,500 |
| 2023-11-14 | 5.290 | 5.600 | 5.250 | 5.520 | 5.520 | 4,733,500 |
| 2023-11-13 | 5.310 | 5.490 | 5.100 | 5.290 | 5.290 | 1,824,500 |
| 2023-11-10 | 5.060 | 5.510 | 5.060 | 5.300 | 5.300 | 1,873,000 |
| 2023-11-08 | 5.060 | 5.220 | 5.050 | 5.070 | 5.070 | 775,000 |
| 2023-11-07 | 5.400 | 5.480 | 4.990 | 5.050 | 5.050 | 2,884,000 |
| 2023-11-06 | 5.600 | 5.600 | 5.310 | 5.450 | 5.450 | 1,576,000 |
| 2023-11-03 | 5.640 | 5.700 | 5.340 | 5.360 | 5.360 | 1,861,500 |
| 2023-11-02 | 5.500 | 5.890 | 5.500 | 5.590 | 5.590 | 6,357,000 |
| 2023-11-01 | 5.670 | 5.830 | 5.350 | 5.410 | 5.410 | 4,591,000 |
| 2023-10-31 | 4.800 | 5.850 | 4.800 | 5.620 | 5.620 | 20,860,500 |
| 2023-10-30 | 4.500 | 4.900 | 4.500 | 4.850 | 4.850 | 5,156,500 |
| 2023-10-27 | 4.300 | 4.700 | 4.300 | 4.640 | 4.640 | 4,366,500 |
| 2023-10-26 | 4.300 | 4.370 | 4.300 | 4.330 | 4.330 | 3,419,500 |
| 2023-10-25 | 4.250 | 4.380 | 4.250 | 4.350 | 4.350 | 1,252,000 |
| 2023-10-24 | 4.150 | 4.280 | 4.150 | 4.220 | 4.220 | 532,500 |
| 2023-10-23 | 4.340 | 4.360 | 4.190 | 4.200 | 4.200 | 1,203,500 |
| 2023-10-20 | 4.230 | 4.520 | 4.220 | 4.270 | 4.270 | 5,012,500 |
| 2023-10-19 | 4.160 | 4.250 | 4.150 | 4.220 | 4.220 | 948,500 |
| 2023-10-18 | 4.340 | 4.450 | 4.170 | 4.180 | 4.180 | 696,000 |
| 2023-10-17 | 4.250 | 4.310 | 4.120 | 4.300 | 4.300 | 1,717,500 |
| 2023-10-16 | 4.100 | 4.250 | 4.100 | 4.190 | 4.190 | 1,333,500 |
| 2023-10-13 | 4.160 | 4.160 | 4.010 | 4.060 | 4.060 | 782,500 |
| 2023-10-12 | 4.150 | 4.150 | 4.060 | 4.060 | 4.060 | 803,500 |
| 2023-10-11 | 4.200 | 4.230 | 4.110 | 4.160 | 4.160 | 353,500 |
| 2023-10-10 | 4.140 | 4.250 | 4.110 | 4.160 | 4.160 | 988,000 |
| 2023-10-09 | 4.250 | 4.250 | 4.060 | 4.110 | 4.110 | 339,000 |
| 2023-10-06 | 4.190 | 4.190 | 4.110 | 4.150 | 4.150 | 372,000 |
| 2023-10-05 | 4.100 | 4.500 | 3.970 | 4.230 | 4.230 | 2,274,500 |
| 2023-10-04 | 4.040 | 4.050 | 4.010 | 4.030 | 4.030 | 139,000 |
| 2023-10-03 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 395,500 |
| 2023-10-02 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 729,500 |
| 2023-09-28 | 4.030 | 4.090 | 3.980 | 4.050 | 4.050 | 1,574,500 |
| 2023-09-27 | 3.960 | 4.040 | 3.950 | 4.010 | 4.010 | 454,000 |
| 2023-09-26 | 3.770 | 4.040 | 3.750 | 3.950 | 3.950 | 1,511,500 |
| 2023-09-25 | 3.670 | 3.770 | 3.640 | 3.760 | 3.760 | 554,500 |
| 2023-09-22 | 3.700 | 3.700 | 3.650 | 3.660 | 3.660 | 76,000 |
| 2023-09-21 | 3.500 | 3.700 | 3.500 | 3.670 | 3.670 | 1,139,500 |
| 2023-09-20 | 3.510 | 3.570 | 3.500 | 3.500 | 3.500 | 83,500 |
| 2023-09-19 | 3.510 | 3.580 | 3.500 | 3.520 | 3.520 | 250,000 |
| 2023-09-18 | 3.540 | 3.560 | 3.500 | 3.550 | 3.550 | 369,000 |
| 2023-09-15 | 3.550 | 3.580 | 3.510 | 3.560 | 3.560 | 350,500 |
| 2023-09-14 | 3.520 | 3.520 | 3.480 | 3.510 | 3.510 | 161,500 |
| 2023-09-13 | 3.500 | 3.540 | 3.490 | 3.490 | 3.490 | 244,500 |
| 2023-09-12 | 3.500 | 3.510 | 3.480 | 3.500 | 3.500 | 106,500 |
| 2023-09-11 | 3.550 | 3.550 | 3.470 | 3.520 | 3.520 | 339,500 |
| 2023-09-08 | 3.600 | 3.600 | 3.520 | 3.540 | 3.540 | 86,000 |
| 2023-09-07 | 3.700 | 3.720 | 3.560 | 3.560 | 3.560 | 565,500 |
| 2023-09-06 | 3.660 | 3.670 | 3.600 | 3.660 | 3.660 | 492,000 |
| 2023-09-05 | 3.650 | 3.650 | 3.560 | 3.600 | 3.600 | 207,000 |
| 2023-09-04 | 3.600 | 3.610 | 3.500 | 3.520 | 3.520 | 286,500 |
| 2023-09-01 | 3.540 | 3.590 | 3.430 | 3.580 | 3.580 | 166,000 |
| 2023-08-31 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 258,000 |
| 2023-08-30 | 3.700 | 3.720 | 3.580 | 3.600 | 3.600 | 460,500 |
| 2023-08-29 | 3.750 | 3.750 | 3.650 | 3.680 | 3.680 | 226,000 |
| 2023-08-28 | 3.850 | 3.850 | 3.730 | 3.740 | 3.740 | 518,500 |
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.