Power Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.210	21.210	20.400	20.740	20.740	413,567
2026-07-21	20.750	21.550	20.600	21.300	21.300	1,773,296
2026-07-20	20.750	20.750	20.000	20.650	20.650	718,317
2026-07-17	21.150	21.490	20.500	20.790	20.790	730,001
2026-07-16	20.830	21.340	20.600	21.260	21.260	946,806
2026-07-15	21.000	21.210	20.760	20.830	20.830	424,958
2026-07-14	21.110	21.400	20.700	20.740	20.740	2,286,466
2026-07-13	22.010	22.300	21.550	21.730	21.730	919,523
2026-07-10	22.150	22.700	22.150	22.400	22.400	741,177
2026-07-09	22.000	22.350	21.810	22.130	22.130	1,163,617
2026-07-08	23.000	23.000	21.890	22.210	22.210	1,633,781
2026-07-07	23.340	23.450	23.020	23.130	23.130	1,092,410
2026-07-06	23.060	23.420	22.840	23.350	23.350	1,691,558
2026-07-03	23.050	23.290	22.720	23.010	23.010	1,389,214
2026-07-02	23.600	23.850	22.880	23.020	23.020	3,882,245
2026-07-01	23.030	23.740	23.000	23.550	23.550	2,107,444
2026-06-30	22.250	23.150	22.250	23.030	23.030	542,658
2026-06-29	23.150	23.500	22.800	23.160	23.160	1,261,252
2026-06-24	23.100	23.470	23.030	23.300	23.300	1,801,949
2026-06-23	23.100	23.360	22.730	23.030	23.030	2,114,711
2026-06-22	23.550	23.580	22.800	22.860	22.860	1,316,793
2026-06-19	23.790	24.000	22.510	23.110	23.110	8,282,577
2026-06-18	22.100	24.260	22.100	23.580	23.580	27,848,733
2026-06-17	22.150	22.390	21.770	22.050	22.050	2,299,745
2026-06-16	22.420	22.470	22.120	22.180	22.180	3,194,919
2026-06-15	22.500	22.510	21.810	22.190	22.190	8,595,981
2026-06-12	20.400	21.840	20.400	21.500	21.500	9,095,236
2026-06-11	20.490	20.500	20.050	20.320	20.320	781,315
2026-06-10	20.300	20.870	20.210	20.680	20.680	1,763,759
2026-06-09	20.690	20.890	20.320	20.430	20.430	587,557
2026-06-08	20.510	20.510	20.000	20.190	20.190	526,093
2026-06-05	20.990	21.250	20.520	20.710	20.710	1,352,509
2026-06-04	20.350	20.900	20.250	20.740	20.740	720,700
2026-06-03	20.800	20.990	20.300	20.440	20.440	1,074,748
2026-06-02	20.460	21.350	20.160	21.020	21.020	3,148,723
2026-06-01	21.980	21.980	20.200	20.460	20.460	2,830,203
2026-05-29	20.990	21.900	20.660	21.630	21.630	5,041,159
2026-05-25	20.580	20.700	20.180	20.550	20.550	2,603,094
2026-05-22	19.860	20.400	19.500	20.180	20.180	2,464,849
2026-05-21	19.740	20.100	19.450	19.830	19.830	4,568,120
2026-05-20	18.690	19.890	18.500	19.540	19.540	2,006,433
2026-05-19	18.640	18.940	18.260	18.640	18.640	206,835
2026-05-18	18.910	18.990	18.500	18.570	18.570	229,770
2026-05-15	18.800	19.250	18.800	19.030	19.030	2,833,776
2026-05-14	18.910	19.240	18.750	18.880	18.880	2,771,005
2026-05-13	19.210	19.400	18.850	18.900	18.900	1,386,402
2026-05-12	19.450	19.700	19.050	19.200	19.200	1,733,290
2026-05-11	19.510	19.890	19.190	19.480	19.480	509,774
2026-05-08	19.320	20.080	19.300	19.660	19.660	2,428,693
2026-05-07	20.000	20.450	19.500	19.840	19.840	4,137,294
2026-05-06	18.600	20.290	18.600	20.070	20.070	8,102,896
2026-05-05	17.900	18.750	17.500	18.550	18.550	724,976
2026-05-04	18.580	19.360	17.490	17.920	17.920	2,755,055
2026-04-30	18.250	18.690	18.000	18.580	18.580	1,677,885
2026-04-29	18.910	19.180	18.500	18.900	18.900	3,950,876
2026-04-28	18.850	19.170	18.700	18.990	18.990	3,748,842
2026-04-27	19.010	19.590	18.900	19.130	19.130	832,204
2026-04-24	18.800	19.520	18.210	19.360	19.360	1,840,532
2026-04-23	19.350	19.390	18.720	18.880	18.880	1,974,044
2026-04-22	19.600	19.790	19.100	19.350	19.350	1,160,564

← NewerPage 2 of 21 · 1,242 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.