Power Cem(Pref) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-08 | 26.650 | 26.660 | 26.600 | 26.660 | 26.660 | 892 |
| 2025-10-07 | 25.490 | 26.680 | 25.490 | 26.660 | 26.660 | 2,501 |
| 2025-10-06 | 24.250 | 24.260 | 23.250 | 24.260 | 24.260 | 201 |
| 2025-10-01 | 25.000 | 25.000 | 24.260 | 24.260 | 24.260 | 35,000 |
| 2025-09-30 | 25.260 | 25.260 | 25.260 | 25.260 | 25.260 | 500 |
| 2025-09-26 | 26.060 | 29.600 | 25.550 | 26.070 | 26.070 | 1,155 |
| 2025-09-25 | 26.260 | 30.500 | 26.260 | 27.100 | 27.100 | 7,598 |
| 2025-09-24 | 29.050 | 29.050 | 28.280 | 28.280 | 28.280 | 1 |
| 2025-09-23 | 29.240 | 29.240 | 28.280 | 28.280 | 28.280 | 15 |
| 2025-09-22 | 29.720 | 29.720 | 26.260 | 28.280 | 28.280 | 496 |
| 2025-09-19 | 26.600 | 29.870 | 26.500 | 28.280 | 28.280 | 260 |
| 2025-09-17 | 28.500 | 28.500 | 28.280 | 28.280 | 28.280 | 5,274 |
| 2025-09-16 | 30.000 | 30.000 | 29.500 | 29.550 | 29.550 | 8,392 |
| 2025-09-15 | 28.280 | 31.990 | 28.280 | 31.970 | 31.970 | 727 |
| 2025-09-12 | 30.300 | 30.300 | 29.990 | 30.270 | 30.270 | 1,173 |
| 2025-09-11 | 27.040 | 29.500 | 24.500 | 28.950 | 28.950 | 8,575 |
| 2025-09-10 | 30.000 | 30.000 | 27.050 | 27.050 | 27.050 | 4,983 |
| 2025-09-09 | 28.360 | 28.360 | 23.600 | 28.190 | 28.190 | 5,555 |
| 2025-09-08 | 25.780 | 25.780 | 25.780 | 25.780 | 25.780 | 3,006 |
| 2025-09-05 | 27.000 | 27.000 | 23.410 | 23.440 | 23.440 | 40,913 |
| 2025-09-04 | 26.500 | 26.500 | 24.500 | 26.010 | 26.010 | 7,527 |
| 2025-09-03 | 26.260 | 26.520 | 25.500 | 26.500 | 26.500 | 12,284 |
| 2025-09-01 | 22.550 | 25.500 | 22.550 | 24.110 | 24.110 | 7,293 |
| 2025-08-29 | 26.360 | 26.360 | 22.500 | 24.160 | 24.160 | 905 |
| 2025-08-28 | 26.000 | 27.600 | 23.000 | 23.960 | 23.960 | 3,521 |
| 2025-08-27 | 23.750 | 25.430 | 21.210 | 25.090 | 25.090 | 1,256 |
| 2025-08-26 | 22.890 | 23.180 | 20.250 | 23.120 | 23.120 | 1,657 |
| 2025-08-25 | 20.150 | 23.000 | 20.150 | 21.070 | 21.070 | 760 |
| 2025-08-22 | 23.950 | 23.950 | 21.770 | 21.770 | 21.770 | 546 |
| 2025-08-21 | 20.950 | 22.000 | 20.900 | 21.770 | 21.770 | 3,612 |
| 2025-08-20 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 4 |
| 2025-08-19 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 1,617 |
| 2025-08-18 | 20.000 | 20.400 | 20.000 | 20.000 | 20.000 | 102 |
| 2025-08-15 | 20.000 | 20.100 | 20.000 | 20.000 | 20.000 | 3,414 |
| 2025-08-13 | 21.000 | 21.000 | 19.800 | 19.800 | 19.800 | 230 |
| 2025-08-12 | 19.500 | 19.800 | 19.500 | 19.800 | 19.800 | 1,504 |
| 2025-08-11 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 500 |
| 2025-08-08 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 447 |
| 2025-08-07 | 20.000 | 20.000 | 19.500 | 20.000 | 20.000 | 31,189 |
| 2025-08-06 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 126 |
| 2025-08-05 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 9,610 |
| 2025-08-01 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 500 |
| 2025-07-31 | 18.300 | 18.800 | 18.300 | 18.800 | 18.800 | 6 |
| 2025-07-30 | 19.300 | 19.300 | 18.800 | 18.800 | 18.800 | 10,400 |
| 2025-07-29 | 19.230 | 19.230 | 19.230 | 19.230 | 19.230 | 500 |
| 2025-07-28 | 18.880 | 18.880 | 18.880 | 18.880 | 18.880 | 950 |
| 2025-07-24 | 18.470 | 18.470 | 18.470 | 18.470 | 18.470 | 0 |
| 2025-07-23 | 18.200 | 18.200 | 18.180 | 18.180 | 18.180 | 202 |
| 2025-07-21 | 18.010 | 18.180 | 18.000 | 18.180 | 18.180 | 230 |
| 2025-07-18 | 18.000 | 18.180 | 18.000 | 18.180 | 18.180 | 576 |
| 2025-07-16 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 500 |
| 2025-07-14 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 986 |
| 2025-07-11 | 19.190 | 20.480 | 19.190 | 20.480 | 20.480 | 1,420 |
| 2025-07-10 | 18.180 | 19.450 | 18.180 | 19.450 | 19.450 | 501 |
| 2025-07-08 | 19.750 | 19.750 | 19.750 | 19.750 | 19.750 | 500 |
| 2025-07-07 | 17.750 | 18.880 | 17.750 | 18.880 | 18.880 | 11,425 |
| 2025-07-03 | 18.850 | 18.850 | 17.250 | 17.250 | 17.250 | 1,472 |
| 2025-07-01 | 17.250 | 17.250 | 17.170 | 17.170 | 17.170 | 375 |
| 2025-06-27 | 17.170 | 19.750 | 17.170 | 17.170 | 17.170 | 701 |
| 2025-06-26 | 19.190 | 19.190 | 18.050 | 18.050 | 18.050 | 540 |
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.