Power Cem(Pref) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 25.660 | 25.660 | 21.010 | 21.020 | 21.020 | 8,046 |
| 2026-01-13 | 23.340 | 23.340 | 23.330 | 23.330 | 23.330 | 100 |
| 2026-01-12 | 20.750 | 23.100 | 20.750 | 21.220 | 21.220 | 52 |
| 2026-01-09 | 23.100 | 23.100 | 21.000 | 21.000 | 21.000 | 301 |
| 2026-01-08 | 20.200 | 22.150 | 20.200 | 21.000 | 21.000 | 1,003 |
| 2026-01-07 | 20.140 | 20.140 | 20.140 | 20.140 | 20.140 | 0 |
| 2026-01-06 | 19.310 | 19.500 | 19.310 | 19.500 | 19.500 | 600 |
| 2026-01-02 | 23.270 | 23.270 | 19.040 | 19.300 | 19.300 | 828 |
| 2025-12-31 | 21.000 | 21.150 | 21.000 | 21.150 | 21.150 | 10 |
| 2025-12-30 | 21.460 | 21.460 | 20.850 | 20.850 | 20.850 | 10 |
| 2025-12-29 | 19.510 | 19.510 | 19.510 | 19.510 | 19.510 | 501 |
| 2025-12-24 | 20.000 | 23.530 | 20.000 | 20.030 | 20.030 | 504 |
| 2025-12-22 | 24.540 | 24.540 | 20.080 | 21.390 | 21.390 | 2,839 |
| 2025-12-19 | 22.220 | 23.000 | 22.220 | 22.310 | 22.310 | 710 |
| 2025-12-16 | 24.240 | 24.240 | 24.010 | 24.010 | 24.010 | 700 |
| 2025-12-15 | 24.000 | 26.900 | 23.780 | 25.160 | 25.160 | 1,121 |
| 2025-12-12 | 25.300 | 27.190 | 24.000 | 25.300 | 25.300 | 331 |
| 2025-12-11 | 25.000 | 28.000 | 25.000 | 25.300 | 25.300 | 4,094 |
| 2025-12-10 | 25.500 | 26.910 | 25.500 | 26.910 | 26.910 | 2 |
| 2025-12-09 | 28.000 | 28.000 | 23.500 | 26.910 | 26.910 | 3,051 |
| 2025-12-08 | 22.500 | 25.500 | 22.500 | 25.500 | 25.500 | 1,250 |
| 2025-12-05 | 25.500 | 25.500 | 23.600 | 23.600 | 23.600 | 151 |
| 2025-12-04 | 22.500 | 23.600 | 22.500 | 23.600 | 23.600 | 2,401 |
| 2025-12-03 | 24.700 | 24.750 | 21.210 | 22.450 | 22.450 | 755 |
| 2025-12-02 | 24.750 | 24.750 | 22.500 | 22.540 | 22.540 | 111 |
| 2025-12-01 | 22.220 | 23.960 | 22.220 | 22.540 | 22.540 | 1,636 |
| 2025-11-28 | 22.000 | 22.460 | 21.780 | 21.780 | 21.780 | 7 |
| 2025-11-27 | 20.200 | 20.420 | 20.200 | 20.420 | 20.420 | 655 |
| 2025-11-26 | 24.510 | 24.510 | 22.280 | 22.280 | 22.280 | 312 |
| 2025-11-25 | 24.000 | 24.510 | 22.280 | 22.280 | 22.280 | 463 |
| 2025-11-24 | 24.000 | 25.000 | 22.000 | 22.280 | 22.280 | 1,431 |
| 2025-11-21 | 24.900 | 25.310 | 24.000 | 24.000 | 24.000 | 10,007 |
| 2025-11-19 | 24.500 | 24.500 | 23.010 | 23.010 | 23.010 | 50 |
| 2025-11-18 | 26.100 | 26.100 | 23.010 | 23.010 | 23.010 | 501 |
| 2025-11-17 | 26.000 | 26.000 | 24.250 | 24.250 | 24.250 | 13 |
| 2025-11-14 | 26.600 | 26.750 | 24.240 | 24.240 | 24.240 | 502 |
| 2025-11-13 | 26.000 | 26.000 | 25.990 | 25.990 | 25.990 | 1,412 |
| 2025-11-12 | 24.000 | 26.100 | 24.000 | 24.000 | 24.000 | 392 |
| 2025-11-11 | 26.100 | 26.100 | 24.000 | 24.000 | 24.000 | 1,115 |
| 2025-11-10 | 26.000 | 26.000 | 24.100 | 24.100 | 24.100 | 113 |
| 2025-11-07 | 27.730 | 27.730 | 23.230 | 24.100 | 24.100 | 1,867 |
| 2025-11-05 | 26.000 | 26.000 | 25.210 | 25.210 | 25.210 | 201 |
| 2025-11-04 | 24.240 | 26.720 | 24.240 | 25.210 | 25.210 | 1,522 |
| 2025-11-03 | 26.000 | 29.490 | 25.880 | 25.910 | 25.910 | 6,351 |
| 2025-10-31 | 27.500 | 30.000 | 27.500 | 28.750 | 28.750 | 1,286 |
| 2025-10-30 | 25.510 | 28.980 | 25.510 | 27.990 | 27.990 | 57 |
| 2025-10-29 | 28.000 | 28.000 | 27.990 | 27.990 | 27.990 | 516 |
| 2025-10-28 | 21.900 | 26.730 | 21.900 | 26.590 | 26.590 | 2,222 |
| 2025-10-27 | 26.500 | 26.690 | 24.300 | 24.300 | 24.300 | 2,118 |
| 2025-10-24 | 26.660 | 26.660 | 24.260 | 24.260 | 24.260 | 333 |
| 2025-10-23 | 27.270 | 27.980 | 24.260 | 24.260 | 24.260 | 3,667 |
| 2025-10-22 | 24.750 | 27.080 | 24.750 | 25.690 | 25.690 | 1,067 |
| 2025-10-20 | 24.240 | 28.000 | 24.240 | 25.520 | 25.520 | 3,942 |
← NewerPage 4 of 4 · 233 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.