Power Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	13.150	14.000	13.150	13.870	13.870	3,549,239
2025-05-08	14.100	14.350	12.520	13.410	13.410	9,440,007
2025-05-07	13.130	14.280	13.100	13.910	13.910	12,050,930
2025-05-06	15.090	15.090	14.300	14.400	14.400	8,852,134
2025-05-05	14.100	15.320	13.560	14.910	14.910	41,339,300
2025-05-02	13.100	14.060	13.100	13.930	13.930	7,224,784
2025-04-30	13.130	13.490	12.600	13.050	13.050	14,502,200
2025-04-29	13.270	13.600	12.000	13.480	13.480	6,400,752
2025-04-28	14.600	14.600	13.120	13.290	13.290	21,585,730
2025-04-25	14.450	14.450	13.750	14.280	14.280	21,965,609
2025-04-24	13.800	14.990	13.610	14.450	14.450	37,316,352
2025-04-23	14.500	14.990	13.900	14.200	14.200	29,594,461
2025-04-22	13.890	14.800	13.520	14.260	14.260	67,921,469
2025-04-21	12.310	13.540	12.050	13.540	13.540	62,587,262
2025-04-18	12.150	12.350	12.010	12.310	12.310	3,948,938
2025-04-17	11.850	12.200	11.850	12.120	12.120	1,666,254
2025-04-16	12.170	12.260	11.710	11.840	11.840	1,829,714
2025-04-15	12.490	12.490	12.120	12.170	12.170	2,540,924
2025-04-14	12.400	12.400	12.110	12.260	12.260	1,973,820
2025-04-11	12.350	12.600	12.020	12.330	12.330	14,852,540
2025-04-10	12.300	12.400	12.050	12.260	12.260	6,477,384
2025-04-09	11.860	12.140	11.710	11.960	11.960	6,870,395
2025-04-08	11.880	12.170	11.710	11.900	11.900	11,706,630
2025-04-07	11.800	11.900	11.010	11.790	11.790	11,303,770
2025-04-04	12.600	12.600	11.800	12.020	12.020	15,881,640
2025-04-03	11.250	12.020	11.020	11.990	11.990	7,454,857
2025-03-27	11.480	11.590	11.250	11.320	11.320	2,268,781
2025-03-26	11.300	11.520	11.300	11.380	11.380	1,890,618
2025-03-25	11.440	11.580	11.250	11.300	11.300	729,835
2025-03-24	11.550	11.600	11.390	11.510	11.510	2,166,186
2025-03-21	11.590	11.730	11.480	11.530	11.530	1,073,539
2025-03-20	11.950	11.950	11.500	11.570	11.570	3,848,335
2025-03-19	11.660	12.000	11.600	11.830	11.830	5,053,644
2025-03-18	11.850	11.950	11.600	11.730	11.730	7,328,792
2025-03-17	12.000	12.100	11.800	11.850	11.850	12,328,430
2025-03-14	11.950	12.080	11.900	11.950	11.950	11,016,960
2025-03-13	11.600	11.960	11.500	11.880	11.880	4,345,159
2025-03-12	11.360	11.800	11.360	11.510	11.510	5,707,382
2025-03-11	11.490	11.730	11.360	11.500	11.500	8,505,745
2025-03-10	11.200	11.890	11.170	11.760	11.760	24,823,320
2025-03-07	11.150	11.290	11.010	11.160	11.160	7,727,560
2025-03-06	10.990	11.350	10.990	11.170	11.170	8,162,375
2025-03-05	11.220	11.370	10.870	10.940	10.940	10,979,260
2025-03-04	10.960	11.300	10.960	11.190	11.190	3,158,288
2025-03-03	11.000	11.200	10.760	11.010	11.010	4,222,001
2025-02-28	11.050	11.230	11.050	11.160	11.160	4,964,603
2025-02-27	11.200	11.300	11.010	11.100	11.100	4,693,741
2025-02-26	10.850	11.530	10.850	11.270	11.270	25,109,881
2025-02-25	10.730	11.090	10.720	10.900	10.900	8,208,908
2025-02-24	10.520	10.890	10.520	10.730	10.730	6,880,745
2025-02-21	11.200	11.200	10.650	10.700	10.700	4,212,747
2025-02-20	10.690	11.300	10.690	11.020	11.020	24,569,881
2025-02-19	10.710	10.920	10.600	10.690	10.690	7,295,034
2025-02-18	10.990	11.070	10.500	10.710	10.710	25,779,971
2025-02-17	9.980	10.860	9.710	10.760	10.760	38,642,820
2025-02-14	10.090	10.240	9.800	9.860	9.860	13,897,790
2025-02-13	9.950	10.300	9.910	10.030	10.030	40,290,832
2025-02-12	9.500	9.750	9.370	9.460	9.460	8,183,219
2025-02-11	9.020	9.330	9.020	9.300	9.300	1,583,768
2025-02-10	9.210	9.210	8.950	9.010	9.010	1,751,538

← NewerPage 7 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.