Power Cem(Pref) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 28.280 | 28.280 | 25.980 | 25.980 | 25.980 | 1 |
| 2026-07-21 | 25.980 | 25.980 | 25.980 | 25.980 | 25.980 | 4,768 |
| 2026-07-20 | 25.980 | 25.980 | 23.620 | 23.620 | 23.620 | 50 |
| 2026-07-17 | 23.620 | 23.620 | 23.620 | 23.620 | 23.620 | 500 |
| 2026-07-16 | 26.140 | 26.140 | 25.980 | 25.980 | 25.980 | 5 |
| 2026-07-15 | 25.020 | 25.020 | 23.750 | 23.760 | 23.760 | 550 |
| 2026-07-14 | 30.000 | 30.000 | 26.360 | 26.380 | 26.380 | 562 |
| 2026-07-13 | 29.290 | 29.290 | 29.000 | 29.290 | 29.290 | 100 |
| 2026-07-10 | 29.290 | 30.000 | 29.020 | 29.290 | 29.290 | 4,375 |
| 2026-07-09 | 29.300 | 29.310 | 29.300 | 29.310 | 29.310 | 3 |
| 2026-07-08 | 31.310 | 31.310 | 29.310 | 29.310 | 29.310 | 716 |
| 2026-07-07 | 29.920 | 29.920 | 29.010 | 29.020 | 29.020 | 530 |
| 2026-07-06 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 14,315 |
| 2026-07-03 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,000 |
| 2026-07-02 | 31.000 | 31.160 | 30.000 | 30.020 | 30.020 | 11,892 |
| 2026-07-01 | 29.290 | 31.640 | 29.290 | 31.540 | 31.540 | 5,270 |
| 2026-06-30 | 30.000 | 30.000 | 28.760 | 28.760 | 28.760 | 37 |
| 2026-06-29 | 30.250 | 30.250 | 27.020 | 28.700 | 28.700 | 9,114 |
| 2026-06-24 | 29.500 | 30.000 | 29.290 | 29.620 | 29.620 | 3,743 |
| 2026-06-23 | 29.590 | 29.660 | 29.250 | 29.660 | 29.660 | 5,014 |
| 2026-06-22 | 29.290 | 32.320 | 28.280 | 29.660 | 29.660 | 5,351 |
| 2026-06-19 | 31.880 | 31.880 | 29.000 | 30.390 | 30.390 | 2,263 |
| 2026-06-18 | 30.300 | 31.600 | 28.880 | 29.160 | 29.160 | 6,375 |
| 2026-06-17 | 30.000 | 31.000 | 26.260 | 30.300 | 30.300 | 4,415 |
| 2026-06-16 | 28.770 | 28.770 | 28.770 | 28.770 | 28.770 | 16,720 |
| 2026-06-15 | 26.180 | 26.180 | 26.150 | 26.150 | 26.150 | 1 |
| 2026-06-12 | 28.690 | 28.700 | 23.540 | 23.800 | 23.800 | 625 |
| 2026-06-11 | 28.280 | 28.600 | 26.000 | 26.160 | 26.160 | 1,100 |
| 2026-06-10 | 27.110 | 28.280 | 26.260 | 28.280 | 28.280 | 1,140 |
| 2026-06-09 | 27.700 | 27.700 | 26.050 | 27.110 | 27.110 | 512 |
| 2026-06-08 | 29.000 | 29.000 | 25.250 | 25.460 | 25.460 | 2,774 |
| 2026-06-05 | 27.000 | 28.030 | 27.000 | 28.030 | 28.030 | 100 |
| 2026-06-04 | 27.990 | 29.000 | 27.790 | 28.030 | 28.030 | 2,055 |
| 2026-06-03 | 28.100 | 28.100 | 27.750 | 27.790 | 27.790 | 6,093 |
| 2026-06-02 | 32.320 | 32.320 | 27.000 | 30.200 | 30.200 | 2,030 |
| 2026-06-01 | 30.000 | 30.000 | 28.650 | 29.850 | 29.850 | 4,171 |
| 2026-05-29 | 29.080 | 29.080 | 27.000 | 29.080 | 29.080 | 10,642 |
| 2026-05-25 | 25.600 | 26.440 | 25.600 | 26.440 | 26.440 | 5,653 |
| 2026-05-22 | 24.040 | 24.040 | 24.040 | 24.040 | 24.040 | 610 |
| 2026-05-21 | 25.620 | 25.620 | 20.960 | 21.850 | 21.850 | 1,036 |
| 2026-05-20 | 24.600 | 25.330 | 23.250 | 23.290 | 23.290 | 5,038 |
| 2026-05-19 | 25.000 | 25.000 | 23.030 | 23.030 | 23.030 | 1 |
| 2026-05-18 | 23.310 | 23.310 | 23.030 | 23.030 | 23.030 | 705 |
| 2026-05-15 | 25.570 | 25.950 | 23.750 | 24.000 | 24.000 | 657 |
| 2026-05-14 | 25.580 | 25.590 | 24.000 | 25.570 | 25.570 | 4,320 |
| 2026-05-13 | 24.000 | 24.000 | 23.260 | 23.260 | 23.260 | 800 |
| 2026-05-12 | 25.000 | 25.000 | 24.020 | 24.070 | 24.070 | 866 |
| 2026-05-11 | 24.240 | 25.000 | 24.240 | 25.000 | 25.000 | 1 |
| 2026-05-08 | 26.750 | 28.280 | 24.800 | 25.000 | 25.000 | 6,719 |
| 2026-05-07 | 23.230 | 25.870 | 23.230 | 25.870 | 25.870 | 5,307 |
| 2026-05-06 | 25.500 | 25.660 | 23.520 | 23.520 | 23.520 | 14,630 |
| 2026-05-05 | 20.000 | 23.330 | 20.000 | 23.330 | 23.330 | 4,735 |
| 2026-05-04 | 21.110 | 25.800 | 21.110 | 21.210 | 21.210 | 512 |
| 2026-04-30 | 25.660 | 25.660 | 23.350 | 23.450 | 23.450 | 5,812 |
| 2026-04-29 | 23.340 | 23.340 | 23.330 | 23.330 | 23.330 | 327 |
| 2026-04-28 | 21.820 | 21.820 | 21.220 | 21.220 | 21.220 | 130 |
| 2026-04-27 | 20.710 | 20.710 | 19.840 | 19.840 | 19.840 | 2 |
| 2026-04-24 | 22.450 | 22.470 | 18.390 | 18.830 | 18.830 | 1,053 |
| 2026-04-23 | 23.000 | 24.560 | 20.100 | 20.430 | 20.430 | 15,717 |
| 2026-04-22 | 25.000 | 25.600 | 22.310 | 22.330 | 22.330 | 3,215 |
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.