Power Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	15.200	15.310	15.060	15.220	15.220	3,042,601
2025-08-05	15.220	15.350	15.050	15.080	15.080	5,881,009
2025-08-04	14.660	15.060	14.550	15.020	15.020	5,594,076
2025-08-01	14.500	14.750	14.400	14.600	14.600	2,542,330
2025-07-31	14.520	14.700	14.450	14.520	14.520	1,427,393
2025-07-30	14.500	14.650	14.360	14.600	14.600	5,585,116
2025-07-29	14.550	14.900	14.420	14.510	14.510	6,493,830
2025-07-28	14.750	14.850	14.530	14.580	14.580	3,227,550
2025-07-25	14.520	14.700	14.300	14.590	14.590	13,385,215
2025-07-24	14.250	14.790	13.930	14.500	14.500	20,605,738
2025-07-23	14.060	14.270	14.000	14.240	14.240	2,299,638
2025-07-22	13.650	14.180	13.650	14.060	14.060	2,082,884
2025-07-21	14.000	14.070	14.000	14.000	14.000	1,105,915
2025-07-18	14.000	14.280	13.850	14.000	14.000	4,145,721
2025-07-17	13.900	14.050	13.850	13.940	13.940	3,376,747
2025-07-16	13.800	13.990	13.750	13.880	13.880	1,495,504
2025-07-15	13.920	14.090	13.810	13.890	13.890	2,310,953
2025-07-14	14.300	14.300	13.900	14.020	14.020	1,515,839
2025-07-11	14.090	14.430	13.940	14.010	14.010	3,798,563
2025-07-10	14.190	14.340	13.950	14.090	14.090	3,045,094
2025-07-09	13.880	14.480	13.850	14.100	14.100	9,613,996
2025-07-08	14.200	14.200	13.770	13.850	13.850	4,021,820
2025-07-07	13.860	14.200	13.680	14.010	14.010	9,312,172
2025-07-04	13.700	13.900	13.600	13.840	13.840	1,541,042
2025-07-03	13.840	13.920	13.600	13.700	13.700	4,268,695
2025-07-02	13.710	13.910	13.700	13.850	13.850	4,805,270
2025-07-01	13.690	13.750	13.400	13.710	13.710	4,601,570
2025-06-30	13.800	13.880	13.400	13.580	13.580	2,094,165
2025-06-27	13.670	13.900	13.410	13.790	13.790	2,821,547
2025-06-26	13.750	13.750	13.450	13.510	13.510	3,755,748
2025-06-25	13.650	13.850	13.400	13.660	13.660	2,181,328
2025-06-24	13.410	13.700	13.250	13.570	13.570	4,177,077
2025-06-23	13.200	13.300	12.410	12.680	12.680	4,816,200
2025-06-20	13.690	13.750	13.330	13.570	13.570	1,468,037
2025-06-19	13.650	13.920	13.480	13.530	13.530	1,458,614
2025-06-18	13.940	13.940	13.500	13.660	13.660	3,539,572
2025-06-17	13.970	14.350	13.750	13.800	13.800	3,256,528
2025-06-16	13.560	14.060	13.560	13.880	13.880	2,917,491
2025-06-13	14.200	14.200	13.520	13.800	13.800	6,026,877
2025-06-12	14.500	14.990	14.300	14.360	14.360	18,030,748
2025-06-11	14.100	14.650	14.010	14.320	14.320	17,260,070
2025-06-10	14.300	14.300	13.910	13.960	13.960	4,829,095
2025-06-05	14.020	14.300	13.880	14.040	14.040	4,018,091
2025-06-04	14.000	14.110	13.950	14.000	14.000	3,056,144
2025-06-03	13.960	14.060	13.950	14.000	14.000	3,935,384
2025-06-02	13.850	14.140	13.850	13.910	13.910	2,816,033
2025-05-30	14.000	14.170	13.900	13.980	13.980	2,481,156
2025-05-29	14.190	14.240	13.950	13.990	13.990	5,208,715
2025-05-27	13.850	14.250	13.510	14.030	14.030	2,767,948
2025-05-26	14.100	14.200	13.800	13.850	13.850	1,385,103
2025-05-23	14.350	14.350	13.920	13.980	13.980	4,472,965
2025-05-22	14.750	14.780	14.240	14.280	14.280	6,514,475
2025-05-21	14.510	14.990	14.300	14.540	14.540	4,472,774
2025-05-20	14.500	14.940	14.450	14.590	14.590	3,643,509
2025-05-19	14.850	14.900	14.450	14.510	14.510	2,780,068
2025-05-16	15.200	15.200	14.750	14.850	14.850	4,935,861
2025-05-15	15.180	15.300	15.000	15.090	15.090	4,980,357
2025-05-14	15.150	15.550	14.800	15.180	15.180	19,235,600
2025-05-13	15.000	15.500	14.500	15.130	15.130	18,028,461
2025-05-12	15.260	15.260	14.400	14.980	14.980	39,197,406

← NewerPage 6 of 21 · 1,240 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.