Power Cem(Pref) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | 19.910 | 19.910 | 19.910 | 19.910 | 19.910 | 20 |
| 2025-06-23 | 20.200 | 20.200 | 19.760 | 19.910 | 19.910 | 899 |
| 2025-06-20 | 19.000 | 21.950 | 18.180 | 21.950 | 21.950 | 800 |
| 2025-06-18 | 20.500 | 20.500 | 19.000 | 19.980 | 19.980 | 2,825 |
| 2025-06-17 | 18.980 | 18.980 | 18.980 | 18.980 | 18.980 | 500 |
| 2025-06-13 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 509 |
| 2025-06-12 | 18.800 | 19.800 | 16.200 | 18.730 | 18.730 | 3,615 |
| 2025-06-10 | 21.000 | 21.000 | 18.000 | 18.000 | 18.000 | 2,700 |
| 2025-06-05 | 19.000 | 20.000 | 19.000 | 20.000 | 20.000 | 1,051 |
| 2025-06-04 | 18.600 | 18.600 | 18.590 | 18.590 | 18.590 | 510 |
| 2025-06-03 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 1,150 |
| 2025-06-02 | 18.260 | 18.260 | 16.810 | 16.810 | 16.810 | 7 |
| 2025-05-30 | 17.000 | 17.170 | 16.600 | 16.600 | 16.600 | 13,744 |
| 2025-05-29 | 19.190 | 19.190 | 16.710 | 16.710 | 16.710 | 10,500 |
| 2025-05-26 | 17.170 | 19.190 | 17.170 | 17.530 | 17.530 | 26 |
| 2025-05-23 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 1,953 |
| 2025-05-21 | 17.710 | 17.710 | 17.530 | 17.530 | 17.530 | 100 |
| 2025-05-20 | 19.180 | 19.180 | 16.100 | 16.100 | 16.100 | 526 |
| 2025-05-19 | 19.500 | 19.500 | 17.850 | 17.850 | 17.850 | 3,600 |
| 2025-05-16 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 6,325 |
| 2025-05-15 | 16.140 | 16.140 | 16.140 | 16.140 | 16.140 | 0 |
| 2025-05-14 | 16.890 | 16.890 | 16.010 | 16.010 | 16.010 | 100 |
| 2025-05-13 | 18.770 | 18.770 | 15.350 | 15.350 | 15.350 | 5,758 |
| 2025-05-12 | 17.060 | 17.060 | 17.060 | 17.060 | 17.060 | 1,195 |
| 2025-05-09 | 18.240 | 18.240 | 15.510 | 15.510 | 15.510 | 13,010 |
| 2025-05-08 | 20.220 | 20.220 | 16.540 | 16.590 | 16.590 | 17,603 |
| 2025-05-07 | 18.480 | 18.480 | 16.800 | 18.380 | 18.380 | 7,405 |
| 2025-05-06 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 880 |
| 2025-05-05 | 16.680 | 16.680 | 15.260 | 15.270 | 15.270 | 2,050 |
| 2025-05-02 | 16.750 | 16.750 | 15.160 | 15.160 | 15.160 | 4,100 |
| 2025-04-30 | 15.150 | 16.000 | 15.150 | 15.230 | 15.230 | 1,080 |
| 2025-04-29 | 15.150 | 16.660 | 15.150 | 15.820 | 15.820 | 2,395 |
| 2025-04-28 | 16.160 | 16.160 | 16.160 | 16.160 | 16.160 | 2,829 |
| 2025-04-25 | 18.350 | 18.390 | 15.070 | 16.670 | 16.670 | 12,271 |
| 2025-04-24 | 16.720 | 16.720 | 16.720 | 16.720 | 16.720 | 1,700 |
| 2025-04-23 | 16.900 | 16.900 | 14.550 | 15.200 | 15.200 | 5,450 |
| 2025-04-22 | 18.000 | 18.130 | 14.830 | 15.360 | 15.360 | 4,350 |
| 2025-04-21 | 16.480 | 16.480 | 16.480 | 16.480 | 16.480 | 3,059 |
| 2025-04-17 | 14.980 | 14.980 | 14.980 | 14.980 | 14.980 | 0 |
| 2025-04-16 | 14.910 | 14.910 | 14.450 | 14.450 | 14.450 | 100 |
| 2025-04-15 | 16.310 | 16.310 | 13.550 | 13.550 | 13.550 | 2,314 |
| 2025-04-11 | 14.750 | 14.830 | 14.750 | 14.830 | 14.830 | 6,024 |
| 2025-04-10 | 15.250 | 15.960 | 15.250 | 15.310 | 15.310 | 25,390 |
| 2025-04-09 | 15.500 | 15.600 | 14.510 | 14.510 | 14.510 | 4,785 |
| 2025-04-08 | 15.000 | 15.250 | 15.000 | 15.010 | 15.010 | 1,048 |
| 2025-04-07 | 15.040 | 15.100 | 14.500 | 14.500 | 14.500 | 5,265 |
| 2025-04-04 | 16.160 | 16.160 | 15.150 | 16.000 | 16.000 | 1,002 |
| 2025-04-03 | 15.300 | 15.330 | 15.300 | 15.310 | 15.310 | 750 |
| 2025-03-27 | 13.940 | 13.940 | 13.940 | 13.940 | 13.940 | 0 |
| 2025-03-26 | 14.250 | 14.250 | 12.950 | 12.950 | 12.950 | 36,680 |
| 2025-03-20 | 14.330 | 14.330 | 14.330 | 14.330 | 14.330 | 105 |
| 2025-03-19 | 14.450 | 14.450 | 14.330 | 14.330 | 14.330 | 100 |
| 2025-03-18 | 13.130 | 14.040 | 13.130 | 13.140 | 13.140 | 607 |
| 2025-03-17 | 15.140 | 15.140 | 14.010 | 14.010 | 14.010 | 100 |
| 2025-03-14 | 14.010 | 14.010 | 14.010 | 14.010 | 14.010 | 500 |
| 2025-03-13 | 14.740 | 14.810 | 14.740 | 14.810 | 14.810 | 7,515 |
| 2025-03-12 | 14.140 | 14.140 | 13.410 | 13.460 | 13.460 | 535 |
| 2025-03-11 | 13.300 | 14.140 | 13.300 | 14.120 | 14.120 | 2,028 |
| 2025-03-10 | 14.210 | 14.470 | 14.210 | 14.460 | 14.460 | 46,705 |
| 2025-03-07 | 13.150 | 13.150 | 13.150 | 13.150 | 13.150 | 500 |
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.