Power Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	19.900	20.400	19.060	20.340	20.340	13,239,175
2026-01-21	19.810	19.910	19.360	19.800	19.800	6,594,898
2026-01-20	18.800	20.350	18.500	19.810	19.810	16,641,070
2026-01-19	18.900	19.100	18.110	18.800	18.800	5,544,886
2026-01-16	17.500	19.170	17.400	18.950	18.950	13,231,132
2026-01-15	17.410	17.560	17.360	17.430	17.430	2,038,789
2026-01-14	17.500	17.650	17.330	17.480	17.480	1,458,210
2026-01-13	17.700	17.900	17.300	17.390	17.390	4,963,154
2026-01-12	17.960	17.990	17.650	17.870	17.870	1,565,725
2026-01-09	17.960	18.050	17.850	17.960	17.960	456,018
2026-01-08	17.820	18.400	17.800	17.890	17.890	4,973,178
2026-01-07	17.750	17.880	17.600	17.820	17.820	1,597,363
2026-01-06	17.900	18.040	17.600	17.680	17.680	3,043,536
2026-01-05	17.800	17.930	17.650	17.770	17.770	5,804,048
2026-01-02	17.950	17.950	17.650	17.770	17.770	2,086,480
2026-01-01	17.940	17.960	17.610	17.780	17.780	2,636,894
2025-12-31	17.840	17.970	17.230	17.510	17.510	12,512,750
2025-12-30	17.750	18.190	17.700	17.820	17.820	2,292,609
2025-12-29	17.650	18.200	17.650	17.740	17.740	2,576,652
2025-12-26	18.010	18.300	17.600	17.680	17.680	7,749,490
2025-12-24	18.160	18.590	17.910	18.010	18.010	1,625,884
2025-12-23	18.300	18.410	18.060	18.100	18.100	362,078
2025-12-22	18.840	18.990	18.250	18.350	18.350	2,685,110
2025-12-19	18.860	19.140	18.710	18.840	18.840	786,859
2025-12-18	19.010	19.170	18.830	18.870	18.870	574,337
2025-12-17	19.350	19.380	18.760	18.900	18.900	839,912
2025-12-16	19.240	19.500	19.000	19.310	19.310	3,553,012
2025-12-15	19.050	19.300	18.950	19.040	19.040	1,740,132
2025-12-12	18.830	19.280	18.750	19.050	19.050	1,482,822
2025-12-11	19.350	19.470	18.900	18.990	18.990	929,037
2025-12-10	18.600	19.440	18.600	19.140	19.140	6,245,348
2025-12-09	18.510	18.990	18.350	18.600	18.600	3,609,287
2025-12-08	18.350	18.600	18.250	18.440	18.440	418,374
2025-12-05	18.550	18.900	18.250	18.350	18.350	1,564,569
2025-12-04	18.250	18.750	18.000	18.550	18.550	2,077,686
2025-12-03	18.040	18.250	18.000	18.080	18.080	443,425
2025-12-02	18.210	19.500	17.960	18.040	18.040	3,608,787
2025-12-01	18.400	18.490	18.010	18.190	18.190	1,347,415
2025-11-28	18.400	18.640	18.300	18.350	18.350	1,711,892
2025-11-27	17.940	18.500	17.940	18.270	18.270	2,366,130
2025-11-26	18.240	18.250	17.750	17.940	17.940	1,870,169
2025-11-25	18.300	18.300	18.000	18.230	18.230	226,004
2025-11-24	18.650	18.650	17.910	18.220	18.220	2,033,603
2025-11-21	17.910	18.490	17.750	18.260	18.260	2,350,999
2025-11-20	17.900	18.200	17.600	17.960	17.960	721,213
2025-11-19	18.100	18.290	17.900	18.010	18.010	1,558,581
2025-11-18	18.000	18.200	18.000	18.000	18.000	869,222
2025-11-17	18.190	18.260	17.900	18.000	18.000	697,874
2025-11-14	18.200	18.350	17.810	18.020	18.020	2,594,290
2025-11-13	17.350	18.350	17.350	18.190	18.190	5,126,197
2025-11-12	17.150	17.500	17.010	17.210	17.210	350,940
2025-11-11	17.610	17.780	17.050	17.130	17.130	1,264,777
2025-11-10	17.270	17.650	17.200	17.520	17.520	2,284,323
2025-11-07	17.590	17.590	17.100	17.270	17.270	1,479,663
2025-11-06	17.850	17.950	16.940	17.360	17.360	3,416,628
2025-11-05	17.950	18.380	17.710	17.850	17.850	928,528
2025-11-04	18.660	18.660	17.900	17.980	17.980	965,261
2025-11-03	18.750	19.000	18.500	18.600	18.600	1,918,798
2025-10-31	18.100	19.000	17.820	18.550	18.550	3,649,781
2025-10-30	17.850	18.100	17.600	17.940	17.940	3,555,695

← NewerPage 4 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.