Power Cem(Pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	26.000	26.000	24.760	24.770	24.770	8,025
2026-04-20	23.230	25.500	23.230	24.930	24.930	16,641
2026-04-17	24.500	27.000	22.730	23.340	23.340	4,840
2026-04-16	26.390	26.390	25.250	25.250	25.250	16,510
2026-04-15	26.420	26.420	26.110	26.390	26.390	2,252
2026-04-14	26.260	26.970	22.220	24.020	24.020	5,112
2026-04-13	24.520	24.520	24.500	24.520	24.520	666
2026-04-10	22.290	22.290	22.290	22.290	22.290	0
2026-04-09	20.260	20.260	20.260	20.260	20.260	1,612
2026-04-08	18.420	18.420	18.420	18.420	18.420	500
2026-04-07	20.500	22.520	20.470	20.470	20.470	493
2026-04-06	23.350	23.360	20.210	20.470	20.470	2,244
2026-04-03	23.230	23.230	21.240	21.240	21.240	1
2026-04-02	21.240	21.240	21.240	21.240	21.240	1,626
2026-04-01	19.310	19.310	19.310	19.310	19.310	1,500
2026-03-31	18.800	18.800	17.510	17.550	17.550	522
2026-03-30	22.500	22.500	19.310	19.320	19.320	2,010
2026-03-27	21.370	21.370	21.370	21.370	21.370	856
2026-03-26	19.430	19.430	19.430	19.430	19.430	505
2026-03-25	21.300	21.310	17.510	17.660	17.660	1,150
2026-03-24	21.090	21.100	19.210	19.370	19.370	2,233
2026-03-19	19.250	19.250	19.180	19.180	19.180	99
2026-03-18	19.210	19.210	17.500	17.500	17.500	1
2026-03-17	19.160	19.160	17.460	17.460	17.460	30
2026-03-16	17.690	17.690	17.460	17.460	17.460	5
2026-03-13	16.010	18.360	16.010	16.080	16.080	517
2026-03-12	19.950	19.950	17.010	17.020	17.020	560
2026-03-11	21.560	21.740	18.010	18.140	18.140	600
2026-03-10	20.120	20.120	19.760	19.760	19.760	4
2026-03-09	16.500	20.120	16.500	18.290	18.290	112
2026-03-05	18.000	18.290	18.000	18.290	18.290	11
2026-03-03	18.180	20.000	18.180	18.290	18.290	3,067
2026-03-02	18.180	18.190	18.050	18.190	18.190	5,075
2026-02-27	24.270	24.270	20.050	20.050	20.050	1,037
2026-02-26	26.750	26.750	21.890	22.060	22.060	1,020
2026-02-20	24.240	24.320	24.240	24.320	24.320	10
2026-02-19	26.750	26.750	24.320	24.320	24.320	265
2026-02-18	24.570	24.570	24.320	24.320	24.320	98
2026-02-17	27.200	27.200	22.300	22.340	22.340	528
2026-02-16	26.500	29.000	24.750	24.750	24.750	581
2026-02-13	27.530	27.530	22.540	27.500	27.500	1,869
2026-02-12	29.000	29.000	25.020	25.030	25.030	2,608
2026-02-11	28.600	28.600	26.260	27.410	27.410	295
2026-02-10	29.000	29.000	27.010	27.410	27.410	860
2026-02-09	27.000	27.030	26.260	27.010	27.010	2,694
2026-02-06	26.260	26.300	24.550	24.570	24.570	650
2026-02-04	29.200	29.200	27.200	27.200	27.200	10,111
2026-02-03	27.000	27.540	26.990	27.540	27.540	7,025
2026-01-30	28.400	28.440	23.500	25.040	25.040	1,643
2026-01-29	28.000	28.000	24.000	26.020	26.020	197
2026-01-28	26.000	28.280	25.010	26.020	26.020	8,615
2026-01-27	27.200	29.400	24.500	27.220	27.220	10,677
2026-01-26	26.000	26.990	22.090	26.870	26.870	15,007
2026-01-23	22.000	24.540	22.000	24.540	24.540	2,572
2026-01-22	26.490	26.650	22.010	22.310	22.310	7,178
2026-01-21	22.550	24.450	22.550	24.450	24.450	7,737
2026-01-20	26.500	26.500	21.780	22.230	22.230	3,992
2026-01-19	25.250	25.250	24.200	24.200	24.200	2
2026-01-16	23.150	25.250	23.000	24.200	24.200	3,167
2026-01-15	22.400	23.120	22.400	23.120	23.120	4,230

← NewerPage 3 of 4 · 233 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.