Power Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	4.000	4.090	4.000	4.010	4.010	258,500
2023-05-26	3.930	4.030	3.860	3.970	3.970	131,000
2023-05-25	4.060	4.060	3.930	3.980	3.980	183,000
2023-05-24	4.040	4.050	4.010	4.030	4.030	158,000
2023-05-23	4.060	4.100	3.950	4.020	4.020	471,000
2023-05-22	4.150	4.160	4.080	4.090	4.090	119,000
2023-05-19	4.170	4.260	4.100	4.120	4.120	350,000
2023-05-18	4.260	4.260	4.200	4.210	4.210	34,500
2023-05-17	4.250	4.300	4.220	4.250	4.250	91,000
2023-05-16	4.300	4.320	4.200	4.250	4.250	101,500
2023-05-15	4.150	4.240	4.030	4.200	4.200	68,000
2023-05-12	4.340	4.340	4.200	4.250	4.250	51,000
2023-05-11	4.200	4.300	4.200	4.210	4.210	64,500
2023-05-10	4.200	4.250	4.180	4.210	4.210	152,500
2023-05-09	4.220	4.300	4.220	4.230	4.230	78,000
2023-05-08	4.500	4.500	4.310	4.320	4.320	127,000
2023-05-05	4.490	4.500	4.310	4.380	4.380	270,500
2023-05-04	4.410	4.530	4.260	4.450	4.450	914,500
2023-05-03	4.350	4.400	4.280	4.390	4.390	476,000
2023-05-02	4.280	4.320	4.260	4.310	4.310	292,500
2023-04-28	4.230	4.280	4.200	4.230	4.230	284,000
2023-04-27	4.240	4.270	4.180	4.190	4.190	299,000
2023-04-26	4.280	4.280	4.200	4.200	4.200	93,000
2023-04-20	4.160	4.260	4.150	4.250	4.250	106,500
2023-04-19	4.150	4.210	4.150	4.180	4.180	22,500
2023-04-18	4.170	4.250	4.140	4.150	4.150	209,000
2023-04-17	4.290	4.290	4.170	4.180	4.180	129,500
2023-04-13	4.220	4.280	4.180	4.190	4.190	210,500
2023-04-12	4.220	4.250	4.200	4.210	4.210	269,000
2023-04-11	4.270	4.270	4.200	4.250	4.250	62,000
2023-04-10	4.320	4.350	4.210	4.250	4.250	231,000
2023-04-07	4.490	4.490	4.320	4.340	4.340	164,500
2023-04-06	4.430	4.510	4.400	4.420	4.420	131,000
2023-04-05	4.310	4.460	4.310	4.380	4.380	59,000
2023-04-04	4.400	4.420	4.310	4.350	4.350	61,500
2023-04-03	4.420	4.450	4.350	4.400	4.400	15,500
2023-03-31	4.400	4.400	4.330	4.330	4.330	42,000
2023-03-30	4.400	4.450	4.350	4.410	4.410	25,500
2023-03-29	4.500	4.500	4.410	4.420	4.420	165,500
2023-03-28	4.490	4.560	4.490	4.500	4.500	31,000
2023-03-27	4.470	4.500	4.410	4.490	4.490	19,500
2023-03-24	4.510	4.510	4.460	4.490	4.490	33,000
2023-03-22	4.500	4.590	4.500	4.510	4.510	214,500
2023-03-21	4.560	4.620	4.550	4.600	4.600	81,000
2023-03-20	4.510	4.650	4.460	4.580	4.580	352,000
2023-03-17	4.610	4.630	4.550	4.570	4.570	1,204,000
2023-03-16	4.700	4.800	4.610	4.640	4.640	540,000
2023-03-15	4.540	4.940	4.480	4.660	4.660	1,296,000
2023-03-14	4.500	4.550	4.460	4.500	4.500	166,000
2023-03-13	4.480	4.540	4.480	4.520	4.520	376,500
2023-03-10	4.370	4.460	4.350	4.450	4.450	357,500
2023-03-09	4.190	4.350	4.150	4.330	4.330	376,500
2023-03-08	4.400	4.400	4.010	4.130	4.130	1,210,500
2023-03-07	4.350	4.480	4.350	4.370	4.370	133,500
2023-03-06	4.350	4.450	4.350	4.380	4.380	430,000
2023-03-03	4.260	4.550	4.200	4.350	4.350	425,000
2023-03-02	4.380	4.380	4.190	4.280	4.280	5,572,500
2023-03-01	4.370	4.380	4.230	4.290	4.290	219,500
2023-02-28	4.430	4.430	4.230	4.320	4.320	263,500
2023-02-27	4.230	4.360	4.230	4.340	4.340	182,500

← NewerPage 15 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.