Power Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 6.250 | 6.730 | 6.250 | 6.670 | 6.670 | 2,765,500 |
| 2021-12-14 | 6.050 | 6.150 | 6.020 | 6.110 | 6.110 | 1,349,500 |
| 2021-12-13 | 6.040 | 6.190 | 6.010 | 6.080 | 6.080 | 1,032,500 |
| 2021-12-10 | 6.080 | 6.280 | 6.020 | 6.060 | 6.060 | 927,500 |
| 2021-12-09 | 6.390 | 6.390 | 6.080 | 6.200 | 6.200 | 586,500 |
| 2021-12-08 | 6.430 | 6.470 | 6.190 | 6.290 | 6.290 | 833,500 |
| 2021-12-07 | 6.400 | 6.470 | 6.330 | 6.360 | 6.360 | 382,000 |
| 2021-12-06 | 6.490 | 6.500 | 6.200 | 6.290 | 6.290 | 309,000 |
| 2021-12-03 | 6.540 | 6.600 | 6.210 | 6.300 | 6.300 | 2,071,000 |
| 2021-12-02 | 7.100 | 7.100 | 6.280 | 6.400 | 6.400 | 8,158,500 |
| 2021-12-01 | 6.790 | 7.180 | 6.730 | 7.040 | 7.040 | 2,837,000 |
| 2021-11-30 | 6.700 | 6.850 | 6.670 | 6.750 | 6.750 | 570,500 |
| 2021-11-29 | 6.600 | 6.830 | 6.520 | 6.780 | 6.780 | 1,205,500 |
| 2021-11-26 | 6.610 | 6.800 | 6.510 | 6.620 | 6.620 | 1,117,000 |
| 2021-11-25 | 6.620 | 6.700 | 6.530 | 6.570 | 6.570 | 1,327,000 |
| 2021-11-24 | 6.750 | 6.890 | 6.620 | 6.650 | 6.650 | 595,000 |
| 2021-11-23 | 7.000 | 7.000 | 6.750 | 6.790 | 6.790 | 1,854,000 |
| 2021-11-22 | 7.130 | 7.130 | 6.850 | 6.930 | 6.930 | 798,000 |
| 2021-11-19 | 6.980 | 7.150 | 6.980 | 7.120 | 7.120 | 1,081,000 |
| 2021-11-18 | 7.120 | 7.180 | 7.000 | 7.010 | 7.010 | 1,235,000 |
| 2021-11-17 | 7.290 | 7.290 | 7.050 | 7.110 | 7.110 | 396,500 |
| 2021-11-16 | 7.010 | 7.340 | 7.010 | 7.290 | 7.290 | 1,172,000 |
| 2021-11-15 | 7.190 | 7.200 | 7.000 | 7.010 | 7.010 | 977,500 |
| 2021-11-12 | 7.190 | 7.250 | 7.050 | 7.110 | 7.110 | 538,000 |
| 2021-11-11 | 7.490 | 7.490 | 7.140 | 7.190 | 7.190 | 524,000 |
| 2021-11-10 | 7.220 | 7.500 | 7.220 | 7.400 | 7.400 | 855,500 |
| 2021-11-09 | 7.520 | 7.520 | 7.250 | 7.310 | 7.310 | 955,500 |
| 2021-11-08 | 7.650 | 7.780 | 7.500 | 7.520 | 7.520 | 1,273,000 |
| 2021-11-05 | 7.740 | 7.950 | 7.700 | 7.710 | 7.710 | 1,570,500 |
| 2021-11-04 | 7.650 | 7.750 | 7.540 | 7.700 | 7.700 | 1,980,000 |
| 2021-11-03 | 7.750 | 7.820 | 7.680 | 7.700 | 7.700 | 644,500 |
| 2021-11-02 | 8.000 | 8.100 | 7.750 | 7.790 | 7.790 | 2,736,500 |
| 2021-11-01 | 7.610 | 8.130 | 7.550 | 7.830 | 7.830 | 8,550,000 |
| 2021-10-29 | 7.400 | 7.550 | 7.050 | 7.360 | 7.360 | 2,792,000 |
| 2021-10-28 | 7.350 | 7.550 | 7.310 | 7.350 | 7.350 | 2,179,500 |
| 2021-10-27 | 7.250 | 7.450 | 7.250 | 7.260 | 7.260 | 1,725,000 |
| 2021-10-26 | 7.010 | 7.200 | 6.900 | 7.170 | 7.170 | 712,500 |
| 2021-10-25 | 7.150 | 7.250 | 7.000 | 7.030 | 7.030 | 343,500 |
| 2021-10-22 | 6.990 | 7.270 | 6.990 | 7.250 | 7.250 | 5,174,000 |
| 2021-10-21 | 7.010 | 7.100 | 6.900 | 6.940 | 6.940 | 791,000 |
| 2021-10-20 | 6.770 | 7.180 | 6.770 | 7.010 | 7.010 | 2,517,500 |
← NewerPage 21 of 21 · 1,241 trading days
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.