Power Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 5.480 | 5.750 | 5.390 | 5.620 | 5.620 | 1,925,500 |
| 2022-06-09 | 5.310 | 5.470 | 5.300 | 5.360 | 5.360 | 520,000 |
| 2022-06-08 | 5.230 | 5.310 | 5.230 | 5.300 | 5.300 | 1,089,000 |
| 2022-06-07 | 5.320 | 5.380 | 5.200 | 5.290 | 5.290 | 389,500 |
| 2022-06-06 | 5.180 | 5.300 | 5.160 | 5.200 | 5.200 | 324,500 |
| 2022-06-03 | 5.550 | 5.550 | 5.150 | 5.180 | 5.180 | 480,500 |
| 2022-06-02 | 5.440 | 5.450 | 5.320 | 5.320 | 5.320 | 425,000 |
| 2022-06-01 | 5.350 | 5.500 | 5.350 | 5.410 | 5.410 | 289,500 |
| 2022-05-31 | 5.590 | 5.680 | 5.430 | 5.480 | 5.480 | 436,000 |
| 2022-05-30 | 5.320 | 5.620 | 5.320 | 5.520 | 5.520 | 421,500 |
| 2022-05-27 | 5.380 | 5.600 | 5.300 | 5.390 | 5.390 | 2,421,500 |
| 2022-05-26 | 5.260 | 5.390 | 5.220 | 5.340 | 5.340 | 976,500 |
| 2022-05-25 | 5.140 | 5.200 | 5.100 | 5.170 | 5.170 | 237,500 |
| 2022-05-24 | 5.290 | 5.290 | 5.120 | 5.170 | 5.170 | 97,000 |
| 2022-05-23 | 5.480 | 5.480 | 5.200 | 5.210 | 5.210 | 656,000 |
| 2022-05-20 | 5.340 | 5.490 | 5.330 | 5.420 | 5.420 | 247,000 |
| 2022-05-19 | 5.320 | 5.430 | 5.290 | 5.350 | 5.350 | 512,000 |
| 2022-05-18 | 5.360 | 5.400 | 5.200 | 5.390 | 5.390 | 770,500 |
| 2022-05-17 | 5.420 | 5.420 | 5.250 | 5.290 | 5.290 | 573,500 |
| 2022-05-16 | 5.400 | 5.530 | 5.250 | 5.320 | 5.320 | 430,000 |
| 2022-05-13 | 5.480 | 5.630 | 5.480 | 5.530 | 5.530 | 208,000 |
| 2022-05-12 | 5.460 | 5.510 | 5.350 | 5.450 | 5.450 | 408,000 |
| 2022-05-11 | 5.690 | 5.690 | 5.450 | 5.460 | 5.460 | 2,062,000 |
| 2022-05-10 | 5.730 | 5.730 | 5.550 | 5.640 | 5.640 | 772,000 |
| 2022-05-09 | 5.990 | 5.990 | 5.580 | 5.650 | 5.650 | 1,101,000 |
| 2022-05-06 | 5.990 | 5.990 | 5.750 | 5.840 | 5.840 | 1,522,000 |
| 2022-04-28 | 6.000 | 6.080 | 5.950 | 5.970 | 5.970 | 689,000 |
| 2022-04-27 | 6.000 | 6.150 | 5.960 | 6.030 | 6.030 | 405,500 |
| 2022-04-26 | 6.100 | 6.100 | 5.950 | 5.980 | 5.980 | 659,500 |
| 2022-04-25 | 6.190 | 6.190 | 6.050 | 6.050 | 6.050 | 657,000 |
| 2022-04-22 | 6.070 | 6.190 | 6.050 | 6.060 | 6.060 | 181,500 |
| 2022-04-21 | 6.180 | 6.180 | 6.060 | 6.090 | 6.090 | 579,500 |
| 2022-04-20 | 6.200 | 6.260 | 6.150 | 6.160 | 6.160 | 283,000 |
| 2022-04-19 | 6.350 | 6.400 | 6.200 | 6.230 | 6.230 | 183,500 |
| 2022-04-18 | 6.420 | 6.500 | 6.330 | 6.340 | 6.340 | 480,000 |
| 2022-04-15 | 6.450 | 6.650 | 6.400 | 6.420 | 6.420 | 431,000 |
| 2022-04-14 | 6.390 | 6.670 | 6.310 | 6.560 | 6.560 | 2,048,500 |
| 2022-04-13 | 6.590 | 6.590 | 6.330 | 6.350 | 6.350 | 441,500 |
| 2022-04-12 | 6.690 | 6.690 | 6.300 | 6.540 | 6.540 | 1,362,000 |
| 2022-04-11 | 6.600 | 6.750 | 6.500 | 6.600 | 6.600 | 2,835,500 |
| 2022-04-08 | 6.220 | 6.390 | 6.200 | 6.300 | 6.300 | 476,500 |
| 2022-04-07 | 6.450 | 6.450 | 6.230 | 6.260 | 6.260 | 1,114,500 |
| 2022-04-06 | 6.160 | 6.400 | 6.160 | 6.310 | 6.310 | 171,000 |
| 2022-04-05 | 6.220 | 6.370 | 6.210 | 6.270 | 6.270 | 53,000 |
| 2022-04-04 | 6.250 | 6.600 | 6.210 | 6.280 | 6.280 | 229,000 |
| 2022-04-01 | 6.500 | 6.700 | 6.500 | 6.620 | 6.620 | 1,859,000 |
| 2022-03-31 | 6.250 | 6.600 | 6.250 | 6.530 | 6.530 | 633,500 |
| 2022-03-30 | 6.230 | 6.630 | 6.090 | 6.430 | 6.430 | 2,320,500 |
| 2022-03-29 | 6.170 | 6.250 | 6.070 | 6.230 | 6.230 | 745,500 |
| 2022-03-28 | 6.000 | 6.160 | 5.960 | 6.130 | 6.130 | 777,000 |
| 2022-03-25 | 6.000 | 6.080 | 6.000 | 6.020 | 6.020 | 212,500 |
| 2022-03-24 | 5.850 | 6.050 | 5.800 | 6.000 | 6.000 | 618,500 |
| 2022-03-22 | 6.080 | 6.080 | 5.850 | 5.870 | 5.870 | 239,500 |
| 2022-03-21 | 5.820 | 6.000 | 5.820 | 6.000 | 6.000 | 893,500 |
| 2022-03-18 | 5.910 | 5.970 | 5.800 | 5.860 | 5.860 | 538,000 |
| 2022-03-17 | 6.120 | 6.120 | 5.950 | 5.970 | 5.970 | 719,000 |
| 2022-03-16 | 5.940 | 6.270 | 5.940 | 6.120 | 6.120 | 1,057,500 |
| 2022-03-15 | 5.900 | 6.010 | 5.900 | 5.970 | 5.970 | 174,500 |
| 2022-03-14 | 6.050 | 6.050 | 5.880 | 5.900 | 5.900 | 381,500 |
| 2022-03-11 | 6.080 | 6.260 | 6.050 | 6.050 | 6.050 | 161,000 |
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.