Power Cem(Pref) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 3,000 |
| 2023-11-24 | 7.500 | 7.500 | 7.490 | 7.490 | 7.490 | 1,500 |
| 2023-11-23 | 8.500 | 8.500 | 8.490 | 8.490 | 8.490 | 3,000 |
| 2023-11-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 500 |
| 2023-11-21 | 7.940 | 7.990 | 7.940 | 7.960 | 7.960 | 2,000 |
| 2023-11-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,000 |
| 2023-11-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 500 |
| 2023-11-14 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 0 |
| 2023-11-13 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2023-10-31 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 500 |
| 2023-10-26 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 500 |
| 2023-10-20 | 6.490 | 6.500 | 6.490 | 6.490 | 6.490 | 2,000 |
| 2023-10-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10,000 |
| 2023-10-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 8,500 |
| 2023-10-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10,000 |
| 2023-10-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 4,000 |
| 2023-10-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 17,500 |
| 2023-10-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3,500 |
| 2023-10-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,000 |
| 2023-09-27 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 500 |
| 2023-09-25 | 5.010 | 5.500 | 5.000 | 5.100 | 5.100 | 2,500 |
| 2023-09-22 | 5.990 | 6.000 | 5.990 | 6.000 | 6.000 | 1,500 |
| 2023-09-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,500 |
| 2023-09-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2023-09-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2023-09-04 | 6.300 | 6.300 | 4.800 | 6.000 | 6.000 | 5,000 |
| 2023-08-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,000 |
| 2023-08-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 500 |
| 2023-08-08 | 5.500 | 5.520 | 5.500 | 5.520 | 5.520 | 7,500 |
| 2023-08-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,500 |
| 2023-08-04 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 500 |
| 2023-08-03 | 5.010 | 5.010 | 5.000 | 5.000 | 5.000 | 7,500 |
| 2023-08-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 500 |
| 2023-07-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 20,000 |
| 2023-07-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 19,000 |
| 2023-07-24 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 14,000 |
| 2023-07-21 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 5,500 |
| 2023-07-20 | 4.990 | 4.990 | 4.900 | 4.900 | 4.900 | 36,500 |
| 2023-07-19 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 5,000 |
| 2023-07-17 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 500 |
| 2023-07-14 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 1,500 |
| 2023-07-13 | 4.250 | 5.000 | 4.250 | 5.000 | 5.000 | 2,000 |
| 2023-07-12 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 2,500 |
| 2023-07-06 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 3,500 |
| 2023-06-12 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 500 |
| 2023-06-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2023-06-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2023-05-12 | 6.500 | 6.500 | 4.810 | 4.810 | 4.810 | 1,000 |
← NewerPage 11 of 11 · 648 trading days
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.