Power Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	17.850	18.100	17.600	17.940	17.940	3,555,695
2025-10-29	17.900	18.300	17.700	17.780	17.780	3,874,242
2025-10-28	17.890	18.300	17.810	18.100	18.100	2,432,043
2025-10-27	18.000	18.440	17.800	17.870	17.870	2,090,102
2025-10-24	18.200	18.500	17.700	18.320	18.320	9,913,935
2025-10-23	19.020	19.050	18.100	18.320	18.320	4,449,523
2025-10-22	19.410	19.410	18.910	18.960	18.960	2,393,464
2025-10-21	20.410	20.530	19.160	19.280	19.280	7,908,222
2025-10-20	19.490	20.700	19.110	20.090	20.090	19,620,529
2025-10-17	18.200	19.650	18.020	19.110	19.110	11,682,999
2025-10-16	18.350	18.600	18.020	18.170	18.170	1,377,523
2025-10-15	18.230	18.700	18.200	18.330	18.330	6,307,008
2025-10-14	16.750	18.260	16.750	18.230	18.230	5,081,613
2025-10-13	17.500	17.750	16.500	16.600	16.600	7,983,891
2025-10-10	18.380	18.380	17.100	17.780	17.780	2,074,652
2025-10-09	18.410	18.550	18.100	18.290	18.290	933,489
2025-10-08	18.740	18.740	18.180	18.400	18.400	2,001,796
2025-10-07	18.450	18.950	18.450	18.730	18.730	5,323,154
2025-10-06	18.800	18.800	18.300	18.450	18.450	4,052,959
2025-10-03	19.000	19.050	18.600	18.740	18.740	4,003,603
2025-10-02	19.450	19.450	18.770	18.990	18.990	5,807,992
2025-10-01	19.150	19.450	18.750	19.240	19.240	5,071,545
2025-09-30	19.500	19.550	18.850	18.980	18.980	2,778,931
2025-09-29	19.210	19.690	19.010	19.390	19.390	5,295,993
2025-09-26	18.870	19.650	18.750	19.400	19.400	8,568,097
2025-09-25	18.410	19.750	18.410	18.860	18.860	9,975,395
2025-09-24	18.250	18.550	18.150	18.400	18.400	2,736,154
2025-09-23	18.650	19.000	17.990	18.250	18.250	3,808,133
2025-09-22	18.800	18.900	18.600	18.650	18.650	2,408,268
2025-09-19	19.100	19.230	18.610	18.680	18.680	4,474,197
2025-09-18	18.900	19.250	18.800	18.970	18.970	4,915,952
2025-09-17	19.150	19.200	18.720	18.870	18.870	3,000,283
2025-09-16	18.650	19.240	18.650	18.980	18.980	10,879,800
2025-09-15	18.390	18.700	18.010	18.560	18.560	4,335,082
2025-09-12	18.780	18.800	18.210	18.370	18.370	6,448,235
2025-09-11	18.750	18.980	18.580	18.780	18.780	3,757,282
2025-09-10	18.900	19.400	17.520	18.740	18.740	6,715,130
2025-09-09	19.590	19.590	18.850	19.050	19.050	8,603,731
2025-09-08	20.200	20.690	19.450	19.540	19.540	19,595,029
2025-09-05	18.800	20.400	18.750	20.100	20.100	43,239,206
2025-09-04	17.300	18.960	17.000	18.650	18.650	33,833,730
2025-09-03	17.310	17.760	17.110	17.240	17.240	7,093,578
2025-09-02	17.950	18.000	17.000	17.310	17.310	18,902,750
2025-09-01	17.300	17.550	17.000	17.410	17.410	9,380,928
2025-08-29	16.010	17.370	16.010	17.000	17.000	25,084,215
2025-08-28	15.790	15.950	15.670	15.900	15.900	3,464,256
2025-08-27	15.500	15.950	15.440	15.650	15.650	7,163,718
2025-08-26	15.180	15.500	15.000	15.390	15.390	3,232,031
2025-08-25	15.380	15.490	15.060	15.130	15.130	1,334,607
2025-08-22	14.900	15.530	14.900	15.370	15.370	3,024,180
2025-08-21	15.400	15.400	14.880	15.000	15.000	1,413,087
2025-08-20	15.300	15.370	14.710	15.350	15.350	2,451,878
2025-08-19	14.900	15.480	14.780	15.310	15.310	7,198,635
2025-08-18	14.570	14.890	14.570	14.780	14.780	1,839,117
2025-08-15	14.770	14.980	14.250	14.570	14.570	1,078,420
2025-08-13	15.000	15.160	14.700	14.750	14.750	1,824,244
2025-08-12	15.100	15.110	14.850	15.060	15.060	1,883,449
2025-08-11	15.100	15.100	13.750	14.960	14.960	4,351,049
2025-08-08	15.050	15.150	14.830	15.010	15.010	2,449,175
2025-08-07	15.220	15.340	14.810	15.060	15.060	2,071,622

← NewerPage 5 of 21 · 1,243 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.