Power Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 6.700 | 7.240 | 6.610 | 6.950 | 6.950 | 15,759,140 |
| 2024-11-12 | 7.000 | 7.000 | 6.620 | 6.700 | 6.700 | 11,300,040 |
| 2024-11-11 | 7.150 | 7.240 | 6.920 | 6.980 | 6.980 | 7,368,167 |
| 2024-11-08 | 7.300 | 7.300 | 7.000 | 7.090 | 7.090 | 9,724,326 |
| 2024-11-07 | 7.340 | 7.580 | 7.050 | 7.270 | 7.270 | 19,173,080 |
| 2024-11-06 | 7.970 | 7.990 | 7.010 | 7.200 | 7.200 | 39,151,180 |
| 2024-11-05 | 7.490 | 8.000 | 7.100 | 7.790 | 7.790 | 66,262,500 |
| 2024-11-04 | 6.110 | 7.150 | 6.110 | 7.120 | 7.120 | 56,698,602 |
| 2024-11-01 | 6.020 | 6.260 | 6.020 | 6.150 | 6.150 | 4,940,900 |
| 2024-10-31 | 6.440 | 6.480 | 6.020 | 6.070 | 6.070 | 11,897,200 |
| 2024-10-30 | 6.100 | 6.210 | 6.000 | 6.100 | 6.100 | 11,675,820 |
| 2024-10-29 | 5.600 | 6.250 | 5.300 | 6.020 | 6.020 | 25,619,160 |
| 2024-10-28 | 5.600 | 5.690 | 5.500 | 5.560 | 5.560 | 1,151,264 |
| 2024-10-25 | 5.760 | 5.780 | 5.560 | 5.620 | 5.620 | 2,723,301 |
| 2024-10-24 | 5.440 | 5.800 | 5.400 | 5.670 | 5.670 | 7,185,226 |
| 2024-10-23 | 5.220 | 5.440 | 5.200 | 5.390 | 5.390 | 1,743,163 |
| 2024-10-22 | 5.270 | 5.330 | 5.240 | 5.270 | 5.270 | 647,506 |
| 2024-10-21 | 5.270 | 5.340 | 5.210 | 5.260 | 5.260 | 757,900 |
| 2024-10-18 | 5.110 | 5.260 | 5.050 | 5.210 | 5.210 | 2,906,096 |
| 2024-10-17 | 5.170 | 5.170 | 5.060 | 5.100 | 5.100 | 966,171 |
| 2024-10-16 | 5.090 | 5.200 | 5.080 | 5.140 | 5.140 | 1,407,252 |
| 2024-10-15 | 5.080 | 5.180 | 5.080 | 5.110 | 5.110 | 830,006 |
| 2024-10-14 | 5.170 | 5.350 | 5.070 | 5.130 | 5.130 | 2,191,717 |
| 2024-10-11 | 5.330 | 5.390 | 5.200 | 5.280 | 5.280 | 1,166,837 |
| 2024-10-10 | 5.450 | 5.450 | 5.330 | 5.330 | 5.330 | 320,715 |
| 2024-10-09 | 5.350 | 5.460 | 5.350 | 5.380 | 5.380 | 954,217 |
| 2024-10-08 | 5.550 | 5.550 | 5.370 | 5.400 | 5.400 | 1,030,880 |
| 2024-10-07 | 5.490 | 5.540 | 5.350 | 5.430 | 5.430 | 2,563,231 |
| 2024-10-04 | 5.470 | 5.500 | 5.360 | 5.410 | 5.410 | 1,840,449 |
| 2024-10-03 | 5.310 | 5.640 | 5.310 | 5.450 | 5.450 | 2,932,036 |
| 2024-10-02 | 5.350 | 5.550 | 5.310 | 5.410 | 5.410 | 2,143,850 |
| 2024-10-01 | 5.040 | 5.550 | 5.000 | 5.460 | 5.460 | 3,836,166 |
| 2024-09-30 | 5.090 | 5.100 | 4.950 | 5.020 | 5.020 | 1,554,925 |
| 2024-09-27 | 5.350 | 5.390 | 5.050 | 5.090 | 5.090 | 2,873,426 |
| 2024-09-26 | 5.510 | 5.590 | 5.320 | 5.360 | 5.360 | 2,188,074 |
| 2024-09-25 | 5.500 | 5.630 | 5.470 | 5.510 | 5.510 | 1,306,053 |
| 2024-09-24 | 5.500 | 5.620 | 5.430 | 5.480 | 5.480 | 1,776,019 |
| 2024-09-23 | 5.620 | 5.680 | 5.520 | 5.590 | 5.590 | 1,062,401 |
| 2024-09-20 | 5.510 | 5.680 | 5.510 | 5.540 | 5.540 | 1,684,258 |
| 2024-09-19 | 5.780 | 5.780 | 5.550 | 5.570 | 5.570 | 1,715,631 |
| 2024-09-18 | 5.700 | 5.790 | 5.640 | 5.650 | 5.650 | 1,609,500 |
| 2024-09-16 | 5.900 | 5.900 | 5.670 | 5.670 | 5.670 | 1,523,316 |
| 2024-09-13 | 6.250 | 6.250 | 5.770 | 5.820 | 5.820 | 6,854,991 |
| 2024-09-12 | 5.910 | 6.000 | 5.770 | 5.960 | 5.960 | 8,222,401 |
| 2024-09-11 | 5.980 | 5.980 | 5.690 | 5.820 | 5.820 | 1,738,201 |
| 2024-09-10 | 5.930 | 5.990 | 5.800 | 5.900 | 5.900 | 1,649,730 |
| 2024-09-09 | 5.970 | 5.970 | 5.700 | 5.820 | 5.820 | 1,640,855 |
| 2024-09-06 | 6.090 | 6.090 | 5.780 | 5.810 | 5.810 | 3,890,939 |
| 2024-09-05 | 6.100 | 6.170 | 5.850 | 5.910 | 5.910 | 6,864,090 |
| 2024-09-04 | 6.020 | 6.130 | 5.860 | 6.040 | 6.040 | 3,823,925 |
| 2024-09-03 | 5.620 | 5.990 | 5.620 | 5.940 | 5.940 | 4,089,528 |
| 2024-09-02 | 5.940 | 6.190 | 5.640 | 5.680 | 5.680 | 6,815,608 |
| 2024-08-30 | 5.790 | 6.130 | 5.750 | 5.950 | 5.950 | 20,911,109 |
| 2024-08-29 | 5.750 | 5.770 | 5.520 | 5.750 | 5.750 | 8,945,762 |
| 2024-08-28 | 5.850 | 5.900 | 5.600 | 5.620 | 5.620 | 12,867,520 |
| 2024-08-27 | 5.690 | 6.170 | 5.650 | 5.790 | 5.790 | 17,585,020 |
| 2024-08-26 | 5.750 | 5.760 | 5.510 | 5.610 | 5.610 | 6,915,406 |
| 2024-08-23 | 6.100 | 6.180 | 5.660 | 5.760 | 5.760 | 11,628,780 |
| 2024-08-22 | 5.940 | 6.360 | 5.820 | 6.030 | 6.030 | 51,625,449 |
| 2024-08-21 | 5.070 | 5.950 | 4.990 | 5.790 | 5.790 | 41,961,660 |
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.