Power Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	5.990	6.030	5.910	5.950	5.950	621,500
2022-03-08	5.850	6.010	5.840	5.910	5.910	1,768,500
2022-03-07	6.000	6.000	5.830	5.880	5.880	980,500
2022-03-04	6.060	6.120	6.000	6.040	6.040	673,500
2022-03-03	6.050	6.150	6.020	6.130	6.130	437,500
2022-03-02	6.100	6.120	6.000	6.060	6.060	497,000
2022-03-01	6.170	6.220	6.150	6.160	6.160	476,000
2022-02-28	5.980	6.120	5.980	6.100	6.100	153,000
2022-02-25	5.910	6.100	5.900	6.040	6.040	712,500
2022-02-24	6.030	6.140	5.860	5.930	5.930	1,660,000
2022-02-23	6.100	6.200	6.000	6.140	6.140	1,986,500
2022-02-22	6.020	6.100	6.000	6.100	6.100	629,500
2022-02-21	6.200	6.200	6.000	6.090	6.090	707,500
2022-02-18	6.190	6.290	6.150	6.190	6.190	201,000
2022-02-17	6.230	6.270	6.160	6.190	6.190	393,500
2022-02-16	6.300	6.320	6.290	6.290	6.290	245,500
2022-02-15	6.180	6.350	6.170	6.300	6.300	298,500
2022-02-14	6.250	6.250	6.110	6.200	6.200	459,500
2022-02-11	6.350	6.350	6.200	6.270	6.270	667,000
2022-02-10	6.400	6.400	6.200	6.220	6.220	434,500
2022-02-09	6.420	6.420	6.250	6.300	6.300	1,353,500
2022-02-08	6.500	6.500	6.250	6.290	6.290	960,000
2022-02-07	6.510	6.650	6.500	6.510	6.510	696,000
2022-02-04	6.630	6.660	6.550	6.580	6.580	223,500
2022-02-03	6.680	6.750	6.600	6.600	6.600	1,664,000
2022-02-02	6.480	6.700	6.450	6.610	6.610	951,500
2022-02-01	6.400	6.490	6.380	6.430	6.430	261,000
2022-01-31	6.330	6.460	6.290	6.370	6.370	215,000
2022-01-28	6.240	6.340	6.240	6.300	6.300	262,000
2022-01-27	6.230	6.300	6.150	6.250	6.250	863,500
2022-01-26	6.320	6.350	6.110	6.230	6.230	376,500
2022-01-25	6.290	6.500	6.270	6.310	6.310	350,500
2022-01-24	6.380	6.380	6.170	6.230	6.230	228,500
2022-01-21	6.250	6.380	6.210	6.250	6.250	260,500
2022-01-20	6.270	6.370	6.130	6.310	6.310	796,000
2022-01-19	6.550	6.550	6.250	6.290	6.290	665,000
2022-01-18	6.700	6.700	6.510	6.530	6.530	231,000
2022-01-17	6.640	6.700	6.500	6.590	6.590	483,500
2022-01-14	6.640	6.710	6.630	6.640	6.640	378,500
2022-01-13	6.620	6.650	6.580	6.640	6.640	284,500
2022-01-12	6.700	6.750	6.550	6.610	6.610	798,500
2022-01-11	6.670	6.670	6.550	6.640	6.640	554,500
2022-01-10	6.520	6.750	6.450	6.640	6.640	979,000
2022-01-07	6.580	6.670	6.330	6.590	6.590	1,361,000
2022-01-06	6.500	6.500	6.380	6.400	6.400	418,000
2022-01-05	6.630	6.630	6.500	6.510	6.510	508,000
2022-01-04	6.440	6.650	6.440	6.630	6.630	1,701,000
2022-01-03	6.300	6.440	6.300	6.420	6.420	229,000
2021-12-31	6.310	6.410	6.300	6.360	6.360	1,233,500
2021-12-30	6.300	6.410	6.260	6.280	6.280	1,077,000
2021-12-29	6.300	6.360	6.150	6.200	6.200	1,305,000
2021-12-28	6.320	6.320	6.270	6.290	6.290	423,500
2021-12-27	6.350	6.390	6.300	6.320	6.320	160,500
2021-12-24	6.500	6.510	6.310	6.360	6.360	437,500
2021-12-23	6.490	6.500	6.350	6.400	6.400	240,000
2021-12-22	6.450	6.500	6.360	6.400	6.400	182,500
2021-12-21	6.500	6.700	6.370	6.450	6.450	351,000
2021-12-20	6.400	6.600	6.400	6.480	6.480	665,500
2021-12-17	6.390	6.540	6.310	6.350	6.350	1,155,000
2021-12-16	6.650	6.650	6.350	6.380	6.380	1,534,000

← NewerPage 20 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.