Power Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 9.300 | 9.450 | 9.150 | 9.220 | 9.220 | 1,697,632 |
| 2025-02-06 | 9.730 | 9.730 | 9.200 | 9.390 | 9.390 | 5,391,970 |
| 2025-02-04 | 9.400 | 9.750 | 9.260 | 9.610 | 9.610 | 6,680,015 |
| 2025-02-03 | 9.300 | 9.480 | 9.110 | 9.400 | 9.400 | 3,720,212 |
| 2025-01-31 | 8.970 | 9.420 | 8.970 | 9.200 | 9.200 | 4,530,976 |
| 2025-01-30 | 8.990 | 9.300 | 8.910 | 9.240 | 9.240 | 1,260,530 |
| 2025-01-29 | 9.090 | 9.140 | 8.900 | 9.080 | 9.080 | 1,464,443 |
| 2025-01-28 | 9.310 | 9.350 | 8.650 | 9.040 | 9.040 | 3,242,005 |
| 2025-01-27 | 9.340 | 9.440 | 9.250 | 9.360 | 9.360 | 3,048,411 |
| 2025-01-24 | 9.680 | 9.770 | 9.350 | 9.420 | 9.420 | 5,285,461 |
| 2025-01-23 | 9.540 | 9.890 | 9.320 | 9.640 | 9.640 | 8,050,198 |
| 2025-01-22 | 9.410 | 9.840 | 9.290 | 9.430 | 9.430 | 16,191,530 |
| 2025-01-21 | 9.140 | 9.880 | 9.090 | 9.390 | 9.390 | 21,682,561 |
| 2025-01-20 | 8.940 | 9.180 | 8.710 | 9.100 | 9.100 | 2,204,980 |
| 2025-01-17 | 8.860 | 9.190 | 8.860 | 9.020 | 9.020 | 1,838,729 |
| 2025-01-16 | 9.180 | 9.270 | 9.030 | 9.110 | 9.110 | 1,783,260 |
| 2025-01-15 | 9.100 | 9.290 | 9.050 | 9.090 | 9.090 | 3,249,202 |
| 2025-01-14 | 9.240 | 9.300 | 9.020 | 9.150 | 9.150 | 3,725,777 |
| 2025-01-13 | 9.150 | 9.300 | 9.010 | 9.120 | 9.120 | 8,642,789 |
| 2025-01-10 | 8.900 | 9.100 | 8.610 | 9.050 | 9.050 | 6,660,837 |
| 2025-01-09 | 8.750 | 8.980 | 8.750 | 8.820 | 8.820 | 3,377,567 |
| 2025-01-08 | 8.740 | 9.210 | 8.740 | 8.810 | 8.810 | 11,619,450 |
| 2025-01-07 | 8.350 | 8.890 | 8.350 | 8.780 | 8.780 | 4,349,580 |
| 2025-01-06 | 8.800 | 9.060 | 8.260 | 8.500 | 8.500 | 13,181,340 |
| 2025-01-03 | 9.490 | 9.490 | 8.710 | 8.840 | 8.840 | 9,494,124 |
| 2025-01-02 | 9.390 | 9.660 | 9.250 | 9.320 | 9.320 | 12,495,670 |
| 2025-01-01 | 9.000 | 9.400 | 8.900 | 9.330 | 9.330 | 12,063,650 |
| 2024-12-31 | 9.200 | 9.390 | 8.910 | 9.050 | 9.050 | 5,574,068 |
| 2024-12-30 | 8.900 | 9.300 | 8.900 | 9.150 | 9.150 | 5,259,715 |
| 2024-12-27 | 8.660 | 8.890 | 8.410 | 8.840 | 8.840 | 5,827,092 |
| 2024-12-26 | 8.980 | 9.050 | 8.600 | 8.670 | 8.670 | 3,755,924 |
| 2024-12-24 | 9.100 | 9.110 | 8.710 | 8.850 | 8.850 | 4,178,140 |
| 2024-12-23 | 8.490 | 9.190 | 8.360 | 8.950 | 8.950 | 11,677,690 |
| 2024-12-20 | 8.470 | 8.690 | 8.100 | 8.350 | 8.350 | 6,422,499 |
| 2024-12-19 | 8.950 | 9.160 | 8.200 | 8.400 | 8.400 | 16,841,160 |
| 2024-12-18 | 9.200 | 9.650 | 8.700 | 8.890 | 8.890 | 9,581,699 |
| 2024-12-17 | 9.850 | 9.870 | 9.170 | 9.400 | 9.400 | 19,246,230 |
| 2024-12-16 | 9.900 | 10.060 | 9.650 | 9.870 | 9.870 | 14,056,210 |
| 2024-12-13 | 9.210 | 9.960 | 9.210 | 9.830 | 9.830 | 37,891,770 |
| 2024-12-12 | 9.390 | 9.580 | 9.150 | 9.260 | 9.260 | 11,640,900 |
| 2024-12-11 | 9.230 | 9.450 | 9.150 | 9.390 | 9.390 | 16,964,180 |
| 2024-12-10 | 9.740 | 9.740 | 9.100 | 9.230 | 9.230 | 21,083,221 |
| 2024-12-09 | 9.400 | 9.980 | 9.000 | 9.610 | 9.610 | 39,075,848 |
| 2024-12-06 | 8.510 | 9.520 | 8.510 | 9.480 | 9.480 | 58,991,566 |
| 2024-12-05 | 9.180 | 9.240 | 8.480 | 8.520 | 8.520 | 34,854,340 |
| 2024-12-04 | 8.140 | 8.990 | 8.140 | 8.990 | 8.990 | 69,203,484 |
| 2024-12-03 | 7.770 | 8.130 | 7.500 | 7.990 | 7.990 | 58,501,359 |
| 2024-12-02 | 6.980 | 7.490 | 6.900 | 7.450 | 7.450 | 19,133,971 |
| 2024-11-29 | 7.100 | 7.140 | 6.880 | 6.900 | 6.900 | 5,522,509 |
| 2024-11-28 | 6.850 | 7.140 | 6.800 | 7.000 | 7.000 | 9,238,036 |
| 2024-11-27 | 6.690 | 6.890 | 6.580 | 6.790 | 6.790 | 11,259,910 |
| 2024-11-26 | 6.890 | 6.900 | 6.400 | 6.440 | 6.440 | 8,554,207 |
| 2024-11-25 | 7.140 | 7.140 | 6.750 | 6.830 | 6.830 | 4,123,409 |
| 2024-11-22 | 7.250 | 7.340 | 6.810 | 6.920 | 6.920 | 6,607,405 |
| 2024-11-21 | 7.490 | 7.570 | 7.150 | 7.270 | 7.270 | 9,151,392 |
| 2024-11-20 | 7.300 | 7.660 | 7.160 | 7.460 | 7.460 | 7,820,994 |
| 2024-11-19 | 7.580 | 7.740 | 7.410 | 7.490 | 7.490 | 5,922,947 |
| 2024-11-18 | 7.490 | 7.700 | 7.240 | 7.570 | 7.570 | 12,009,200 |
| 2024-11-15 | 7.090 | 7.680 | 7.050 | 7.300 | 7.300 | 20,572,471 |
| 2024-11-14 | 7.010 | 7.180 | 6.950 | 7.020 | 7.020 | 5,062,530 |
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.