Power Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	19.990	20.490	19.600	19.760	19.760	3,962,938
2026-04-20	19.010	19.400	18.360	19.050	19.050	1,399,838
2026-04-17	19.550	19.680	19.360	19.560	19.560	834,651
2026-04-16	19.220	19.400	19.050	19.360	19.360	715,982
2026-04-15	19.900	19.900	19.000	19.150	19.150	1,603,597
2026-04-14	19.100	19.330	18.700	19.230	19.230	1,171,706
2026-04-13	19.160	19.160	18.420	18.530	18.530	1,693,540
2026-04-10	19.500	19.580	19.100	19.400	19.400	2,178,642
2026-04-09	19.490	19.600	18.700	19.030	19.030	5,052,715
2026-04-08	18.810	19.380	18.790	19.380	19.380	4,177,256
2026-04-07	18.000	18.000	17.170	17.620	17.620	898,648
2026-04-06	16.810	18.350	16.340	18.060	18.060	1,877,840
2026-04-03	16.000	17.040	16.000	16.910	16.910	1,013,119
2026-04-02	16.800	16.800	16.060	16.460	16.460	594,592
2026-04-01	16.000	17.380	16.000	16.860	16.860	1,370,179
2026-03-31	15.500	15.840	15.320	15.800	15.800	444,522
2026-03-30	16.500	16.500	15.020	15.260	15.260	2,173,861
2026-03-27	16.710	16.900	16.310	16.500	16.500	846,911
2026-03-26	17.100	17.100	16.610	16.710	16.710	277,277
2026-03-25	16.710	17.440	16.710	17.180	17.180	1,441,351
2026-03-24	16.920	17.490	16.600	16.710	16.710	482,858
2026-03-19	17.100	17.200	16.160	16.630	16.630	232,140
2026-03-18	16.500	17.350	16.500	17.200	17.200	726,742
2026-03-17	16.750	16.750	16.200	16.660	16.660	500,454
2026-03-16	17.280	17.410	16.110	16.390	16.390	739,405
2026-03-13	17.100	17.480	17.100	17.270	17.270	752,392
2026-03-12	16.950	17.400	16.950	17.260	17.260	731,186
2026-03-11	16.500	17.490	16.500	17.330	17.330	2,813,078
2026-03-10	15.520	16.420	15.520	16.420	16.420	826,610
2026-03-09	15.000	15.800	14.710	14.930	14.930	7,383,004
2026-03-06	17.250	17.430	15.800	16.340	16.340	2,150,161
2026-03-05	17.090	18.020	17.010	17.340	17.340	1,770,047
2026-03-04	17.140	17.140	16.600	17.090	17.090	1,009,501
2026-03-03	16.110	18.000	16.110	17.160	17.160	2,314,752
2026-03-02	16.900	18.500	16.890	16.890	16.890	2,686,618
2026-02-27	18.710	19.200	18.020	18.770	18.770	970,261
2026-02-26	18.100	19.360	17.060	18.900	18.900	1,981,609
2026-02-25	18.260	18.600	17.850	17.970	17.970	1,817,019
2026-02-24	18.820	18.820	18.000	18.260	18.260	1,293,358
2026-02-23	19.000	19.000	18.210	18.450	18.450	1,222,764
2026-02-20	18.500	19.200	17.510	18.870	18.870	1,593,320
2026-02-19	19.900	19.910	18.560	18.710	18.710	902,029
2026-02-18	19.620	19.950	19.500	19.780	19.780	720,582
2026-02-17	19.710	20.090	19.490	19.690	19.690	2,992,602
2026-02-16	20.800	20.800	19.610	19.800	19.800	2,034,906
2026-02-13	20.610	21.090	20.500	20.660	20.660	2,392,857
2026-02-12	20.490	21.900	20.180	21.000	21.000	11,186,258
2026-02-11	20.800	20.950	19.900	20.110	20.110	7,529,222
2026-02-10	20.500	20.890	20.140	20.780	20.780	2,789,694
2026-02-09	21.000	21.110	20.250	20.530	20.530	2,435,769
2026-02-06	21.120	21.450	20.500	20.770	20.770	2,909,971
2026-02-04	21.500	21.920	21.440	21.520	21.520	9,225,882
2026-02-03	21.490	21.550	21.100	21.420	21.420	3,863,602
2026-02-02	20.800	21.420	20.150	21.090	21.090	3,998,365
2026-01-30	20.810	21.280	20.150	20.720	20.720	2,011,137
2026-01-29	21.110	21.210	20.400	20.840	20.840	7,647,405
2026-01-28	20.910	21.670	20.490	21.100	21.100	7,840,036
2026-01-27	21.480	21.480	20.600	20.910	20.910	5,286,404
2026-01-26	20.740	22.240	19.900	21.600	21.600	17,445,439
2026-01-23	20.450	20.590	19.710	20.310	20.310	9,560,830

← NewerPage 3 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.