Power Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 4.700 | 4.820 | 4.650 | 4.790 | 4.790 | 90,500 |
| 2022-12-01 | 4.740 | 4.800 | 4.710 | 4.720 | 4.720 | 182,500 |
| 2022-11-30 | 4.820 | 4.820 | 4.730 | 4.740 | 4.740 | 56,500 |
| 2022-11-29 | 4.730 | 4.760 | 4.710 | 4.740 | 4.740 | 74,000 |
| 2022-11-28 | 4.750 | 4.820 | 4.660 | 4.720 | 4.720 | 143,500 |
| 2022-11-25 | 4.880 | 4.900 | 4.810 | 4.840 | 4.840 | 77,500 |
| 2022-11-24 | 4.930 | 4.930 | 4.860 | 4.890 | 4.890 | 32,000 |
| 2022-11-23 | 4.880 | 4.930 | 4.830 | 4.850 | 4.850 | 298,500 |
| 2022-11-22 | 4.890 | 4.890 | 4.800 | 4.840 | 4.840 | 214,500 |
| 2022-11-21 | 4.910 | 5.090 | 4.800 | 4.830 | 4.830 | 200,000 |
| 2022-11-18 | 5.000 | 5.030 | 5.000 | 5.000 | 5.000 | 323,500 |
| 2022-11-17 | 5.050 | 5.100 | 5.000 | 5.000 | 5.000 | 318,500 |
| 2022-11-16 | 4.950 | 5.060 | 4.950 | 5.000 | 5.000 | 548,000 |
| 2022-11-15 | 4.910 | 5.070 | 4.910 | 4.970 | 4.970 | 68,500 |
| 2022-11-14 | 5.010 | 5.050 | 4.930 | 4.990 | 4.990 | 128,000 |
| 2022-11-11 | 5.060 | 5.080 | 5.010 | 5.020 | 5.020 | 639,500 |
| 2022-11-10 | 5.120 | 5.120 | 5.050 | 5.060 | 5.060 | 366,000 |
| 2022-11-08 | 4.950 | 5.120 | 4.930 | 5.050 | 5.050 | 2,038,500 |
| 2022-11-07 | 4.770 | 4.850 | 4.750 | 4.800 | 4.800 | 113,500 |
| 2022-11-04 | 4.720 | 4.950 | 4.720 | 4.770 | 4.770 | 187,500 |
| 2022-11-03 | 4.810 | 5.040 | 4.680 | 4.900 | 4.900 | 1,644,500 |
| 2022-11-02 | 4.780 | 4.780 | 4.620 | 4.660 | 4.660 | 490,500 |
| 2022-11-01 | 4.700 | 4.780 | 4.640 | 4.700 | 4.700 | 202,500 |
| 2022-10-31 | 4.690 | 4.850 | 4.530 | 4.570 | 4.570 | 296,000 |
| 2022-10-28 | 4.530 | 4.740 | 4.460 | 4.540 | 4.540 | 470,000 |
| 2022-10-27 | 4.680 | 4.700 | 4.440 | 4.590 | 4.590 | 427,000 |
| 2022-10-26 | 4.750 | 4.750 | 4.500 | 4.550 | 4.550 | 865,500 |
| 2022-10-25 | 5.000 | 5.000 | 4.700 | 4.730 | 4.730 | 1,113,000 |
| 2022-10-24 | 5.040 | 5.050 | 4.900 | 4.900 | 4.900 | 394,500 |
| 2022-10-21 | 4.950 | 5.050 | 4.800 | 4.940 | 4.940 | 963,000 |
| 2022-10-20 | 4.970 | 5.010 | 4.900 | 4.920 | 4.920 | 499,000 |
| 2022-10-19 | 4.950 | 5.060 | 4.860 | 4.970 | 4.970 | 966,500 |
| 2022-10-18 | 4.810 | 4.950 | 4.800 | 4.830 | 4.830 | 305,500 |
| 2022-10-17 | 4.810 | 4.900 | 4.800 | 4.810 | 4.810 | 195,000 |
| 2022-10-14 | 4.840 | 4.950 | 4.800 | 4.840 | 4.840 | 463,000 |
| 2022-10-13 | 4.860 | 4.900 | 4.800 | 4.840 | 4.840 | 334,500 |
| 2022-10-12 | 4.900 | 4.940 | 4.830 | 4.840 | 4.840 | 634,000 |
| 2022-10-11 | 5.000 | 5.020 | 4.900 | 4.910 | 4.910 | 373,000 |
| 2022-10-10 | 4.930 | 5.050 | 4.930 | 4.960 | 4.960 | 175,500 |
| 2022-10-07 | 4.940 | 5.040 | 4.920 | 4.960 | 4.960 | 408,500 |
| 2022-10-06 | 4.900 | 5.140 | 4.800 | 4.960 | 4.960 | 1,659,000 |
| 2022-10-05 | 5.000 | 5.180 | 5.000 | 5.120 | 5.120 | 673,000 |
| 2022-10-04 | 4.850 | 5.070 | 4.850 | 4.970 | 4.970 | 843,500 |
| 2022-10-03 | 4.980 | 4.980 | 4.800 | 4.850 | 4.850 | 128,500 |
| 2022-09-30 | 4.900 | 5.000 | 4.830 | 4.860 | 4.860 | 284,500 |
| 2022-09-29 | 4.980 | 4.980 | 4.900 | 4.920 | 4.920 | 203,500 |
| 2022-09-28 | 4.910 | 5.080 | 4.910 | 4.970 | 4.970 | 306,000 |
| 2022-09-27 | 5.030 | 5.080 | 4.940 | 4.990 | 4.990 | 432,500 |
| 2022-09-26 | 4.880 | 4.990 | 4.820 | 4.930 | 4.930 | 437,500 |
| 2022-09-23 | 4.900 | 4.940 | 4.750 | 4.750 | 4.750 | 237,500 |
| 2022-09-22 | 4.910 | 4.950 | 4.800 | 4.860 | 4.860 | 409,000 |
| 2022-09-21 | 5.040 | 5.040 | 4.900 | 4.930 | 4.930 | 135,500 |
| 2022-09-20 | 4.980 | 5.020 | 4.910 | 4.940 | 4.940 | 253,000 |
| 2022-09-19 | 5.000 | 5.100 | 4.960 | 4.970 | 4.970 | 139,500 |
| 2022-09-16 | 5.140 | 5.140 | 4.970 | 4.990 | 4.990 | 292,000 |
| 2022-09-15 | 5.110 | 5.130 | 4.980 | 5.000 | 5.000 | 877,500 |
| 2022-09-14 | 5.140 | 5.140 | 5.040 | 5.070 | 5.070 | 238,500 |
| 2022-09-13 | 5.140 | 5.190 | 5.050 | 5.060 | 5.060 | 226,000 |
| 2022-09-12 | 5.140 | 5.180 | 5.030 | 5.090 | 5.090 | 445,000 |
| 2022-09-09 | 5.160 | 5.230 | 5.100 | 5.110 | 5.110 | 189,000 |
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.