Power Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 5.160 | 5.230 | 5.100 | 5.110 | 5.110 | 189,000 |
| 2022-09-08 | 5.100 | 5.220 | 5.080 | 5.180 | 5.180 | 834,500 |
| 2022-09-07 | 5.220 | 5.220 | 5.000 | 5.030 | 5.030 | 909,500 |
| 2022-09-06 | 5.200 | 5.200 | 5.030 | 5.120 | 5.120 | 223,500 |
| 2022-09-05 | 5.220 | 5.330 | 5.170 | 5.190 | 5.190 | 198,500 |
| 2022-09-02 | 5.370 | 5.400 | 5.200 | 5.260 | 5.260 | 939,500 |
| 2022-09-01 | 5.120 | 5.430 | 5.100 | 5.260 | 5.260 | 3,437,500 |
| 2022-08-31 | 5.000 | 5.140 | 4.960 | 5.110 | 5.110 | 208,000 |
| 2022-08-30 | 5.180 | 5.190 | 4.970 | 5.000 | 5.000 | 762,500 |
| 2022-08-29 | 5.010 | 5.140 | 4.810 | 5.050 | 5.050 | 1,837,000 |
| 2022-08-26 | 5.050 | 5.170 | 4.980 | 5.040 | 5.040 | 786,000 |
| 2022-08-25 | 5.240 | 5.240 | 5.050 | 5.140 | 5.140 | 687,500 |
| 2022-08-24 | 5.220 | 5.220 | 5.110 | 5.140 | 5.140 | 399,000 |
| 2022-08-23 | 5.290 | 5.350 | 5.100 | 5.210 | 5.210 | 874,500 |
| 2022-08-22 | 5.370 | 5.370 | 5.100 | 5.170 | 5.170 | 1,111,000 |
| 2022-08-19 | 5.490 | 5.490 | 5.330 | 5.370 | 5.370 | 451,000 |
| 2022-08-18 | 5.550 | 5.610 | 5.360 | 5.370 | 5.370 | 1,116,000 |
| 2022-08-17 | 5.360 | 5.550 | 5.320 | 5.460 | 5.460 | 1,090,000 |
| 2022-08-16 | 5.480 | 5.570 | 5.400 | 5.420 | 5.420 | 879,000 |
| 2022-08-15 | 5.320 | 5.480 | 5.320 | 5.450 | 5.450 | 882,500 |
| 2022-08-12 | 5.210 | 5.350 | 5.200 | 5.320 | 5.320 | 394,000 |
| 2022-08-11 | 5.240 | 5.370 | 5.200 | 5.210 | 5.210 | 1,023,500 |
| 2022-08-10 | 5.350 | 5.420 | 5.290 | 5.300 | 5.300 | 482,500 |
| 2022-08-05 | 5.180 | 5.470 | 5.180 | 5.400 | 5.400 | 1,387,000 |
| 2022-08-04 | 5.250 | 5.290 | 5.080 | 5.100 | 5.100 | 720,000 |
| 2022-08-03 | 5.030 | 5.290 | 5.030 | 5.190 | 5.190 | 1,788,500 |
| 2022-08-02 | 5.000 | 5.100 | 5.000 | 5.040 | 5.040 | 125,000 |
| 2022-08-01 | 5.000 | 5.100 | 5.000 | 5.040 | 5.040 | 105,000 |
| 2022-07-29 | 5.130 | 5.130 | 4.950 | 5.000 | 5.000 | 760,500 |
| 2022-07-28 | 5.110 | 5.130 | 5.010 | 5.040 | 5.040 | 144,500 |
| 2022-07-27 | 5.200 | 5.200 | 4.950 | 5.040 | 5.040 | 2,308,500 |
| 2022-07-26 | 4.700 | 4.930 | 4.610 | 4.900 | 4.900 | 762,000 |
| 2022-07-25 | 4.830 | 4.890 | 4.600 | 4.820 | 4.820 | 244,500 |
| 2022-07-22 | 4.850 | 4.920 | 4.830 | 4.900 | 4.900 | 604,500 |
| 2022-07-21 | 4.970 | 5.050 | 4.870 | 4.920 | 4.920 | 280,000 |
| 2022-07-20 | 4.960 | 4.990 | 4.900 | 4.970 | 4.970 | 286,500 |
| 2022-07-19 | 5.250 | 5.250 | 4.930 | 4.960 | 4.960 | 1,004,500 |
| 2022-07-18 | 5.170 | 5.300 | 5.130 | 5.150 | 5.150 | 404,000 |
| 2022-07-15 | 5.350 | 5.350 | 5.210 | 5.260 | 5.260 | 256,000 |
| 2022-07-14 | 5.260 | 5.350 | 5.200 | 5.330 | 5.330 | 88,500 |
| 2022-07-13 | 5.190 | 5.280 | 5.170 | 5.240 | 5.240 | 298,000 |
| 2022-07-07 | 5.170 | 5.370 | 5.170 | 5.210 | 5.210 | 81,500 |
| 2022-07-06 | 5.290 | 5.320 | 5.230 | 5.240 | 5.240 | 126,000 |
| 2022-07-05 | 5.290 | 5.290 | 5.150 | 5.160 | 5.160 | 176,500 |
| 2022-07-04 | 5.330 | 5.330 | 5.210 | 5.280 | 5.280 | 618,000 |
| 2022-07-01 | 5.350 | 5.370 | 5.150 | 5.280 | 5.280 | 776,000 |
| 2022-06-30 | 5.590 | 5.660 | 5.290 | 5.320 | 5.320 | 312,500 |
| 2022-06-29 | 5.600 | 5.600 | 5.340 | 5.370 | 5.370 | 980,000 |
| 2022-06-28 | 5.690 | 5.690 | 5.400 | 5.410 | 5.410 | 746,500 |
| 2022-06-27 | 5.630 | 5.630 | 5.500 | 5.590 | 5.590 | 674,500 |
| 2022-06-24 | 5.600 | 5.940 | 5.410 | 5.460 | 5.460 | 631,500 |
| 2022-06-23 | 5.580 | 5.730 | 5.580 | 5.600 | 5.600 | 567,500 |
| 2022-06-22 | 5.750 | 5.750 | 5.550 | 5.680 | 5.680 | 207,500 |
| 2022-06-21 | 5.520 | 5.680 | 5.500 | 5.640 | 5.640 | 831,500 |
| 2022-06-20 | 5.750 | 5.750 | 5.530 | 5.600 | 5.600 | 41,500 |
| 2022-06-17 | 5.580 | 5.740 | 5.310 | 5.660 | 5.660 | 218,000 |
| 2022-06-16 | 5.610 | 5.790 | 5.570 | 5.730 | 5.730 | 806,000 |
| 2022-06-15 | 5.680 | 5.750 | 5.560 | 5.600 | 5.600 | 698,000 |
| 2022-06-14 | 5.640 | 5.650 | 5.450 | 5.590 | 5.590 | 260,000 |
| 2022-06-13 | 5.490 | 5.680 | 5.490 | 5.600 | 5.600 | 539,500 |
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.