Power Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	3.850	3.850	3.730	3.740	3.740	518,500
2023-08-25	3.870	3.900	3.800	3.810	3.810	372,500
2023-08-24	3.910	3.910	3.840	3.840	3.840	181,000
2023-08-23	3.900	3.900	3.860	3.880	3.880	98,500
2023-08-22	3.850	3.910	3.850	3.870	3.870	123,000
2023-08-21	3.900	3.950	3.850	3.860	3.860	544,500
2023-08-18	3.950	4.000	3.870	3.900	3.900	539,500
2023-08-17	3.960	3.990	3.930	3.950	3.950	439,000
2023-08-16	4.000	4.020	3.900	3.910	3.910	258,000
2023-08-15	4.040	4.040	3.990	4.030	4.030	44,000
2023-08-11	4.010	4.060	3.990	4.000	4.000	365,000
2023-08-10	4.100	4.160	3.910	4.000	4.000	1,016,000
2023-08-09	4.050	4.110	4.020	4.060	4.060	315,500
2023-08-08	4.210	4.220	3.900	4.020	4.020	854,000
2023-08-07	4.290	4.290	4.230	4.240	4.240	373,500
2023-08-04	4.270	4.330	4.250	4.260	4.260	187,500
2023-08-03	4.260	4.360	4.260	4.290	4.290	1,778,500
2023-08-02	4.350	4.350	4.280	4.300	4.300	2,505,500
2023-08-01	4.310	4.440	4.310	4.330	4.330	1,433,500
2023-07-31	4.260	4.310	4.250	4.300	4.300	332,000
2023-07-27	4.270	4.340	4.270	4.320	4.320	484,000
2023-07-26	4.250	4.320	4.250	4.300	4.300	183,000
2023-07-25	4.110	4.290	4.110	4.290	4.290	117,500
2023-07-24	4.300	4.320	4.270	4.300	4.300	146,000
2023-07-21	4.250	4.330	4.250	4.310	4.310	378,000
2023-07-20	4.300	4.350	4.280	4.290	4.290	274,500
2023-07-19	4.220	4.330	4.210	4.310	4.310	336,500
2023-07-18	4.310	4.340	4.270	4.290	4.290	365,500
2023-07-17	4.300	4.350	4.200	4.320	4.320	523,000
2023-07-14	4.290	4.400	4.290	4.380	4.380	680,500
2023-07-13	4.360	4.410	4.300	4.310	4.310	716,500
2023-07-12	4.440	4.440	4.310	4.310	4.310	901,500
2023-07-11	4.300	4.400	4.230	4.370	4.370	1,416,500
2023-07-10	4.200	4.260	4.190	4.220	4.220	454,500
2023-07-07	4.240	4.250	4.200	4.210	4.210	237,500
2023-07-06	4.190	4.290	4.150	4.270	4.270	974,000
2023-07-05	4.180	4.250	4.150	4.160	4.160	931,500
2023-07-04	4.250	4.270	4.190	4.220	4.220	531,000
2023-07-03	4.360	4.590	4.230	4.250	4.250	2,805,500
2023-06-27	3.910	4.120	3.910	4.100	4.100	1,149,000
2023-06-26	3.950	4.030	3.940	4.000	4.000	773,000
2023-06-23	3.860	3.920	3.840	3.900	3.900	509,000
2023-06-22	3.900	3.900	3.830	3.840	3.840	768,000
2023-06-21	4.000	4.000	3.870	3.900	3.900	344,500
2023-06-20	4.020	4.060	3.970	4.000	4.000	708,500
2023-06-19	4.010	4.070	4.010	4.030	4.030	382,000
2023-06-16	4.060	4.090	4.050	4.060	4.060	309,500
2023-06-15	4.060	4.060	4.000	4.050	4.050	367,500
2023-06-14	4.100	4.140	4.010	4.030	4.030	1,704,500
2023-06-13	4.140	4.140	4.080	4.080	4.080	103,500
2023-06-12	4.140	4.160	4.090	4.100	4.100	80,000
2023-06-09	4.150	4.160	4.100	4.120	4.120	62,000
2023-06-08	4.160	4.200	4.100	4.110	4.110	243,500
2023-06-07	4.050	4.140	4.050	4.130	4.130	793,000
2023-06-06	4.020	4.090	4.010	4.080	4.080	172,500
2023-06-05	4.090	4.090	4.010	4.020	4.020	347,000
2023-06-02	4.000	4.060	4.000	4.050	4.050	147,500
2023-06-01	3.980	4.010	3.950	4.010	4.010	158,500
2023-05-31	4.050	4.050	3.930	3.980	3.980	213,000
2023-05-30	4.010	4.090	3.980	4.070	4.070	378,500

← NewerPage 14 of 21 · 1,241 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.