Power Cem(Pref) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-07	13.150	13.150	13.150	13.150	13.150	500
2025-03-06	14.400	14.440	14.400	14.440	14.440	1,230
2025-03-05	14.400	14.400	13.130	13.130	13.130	12
2025-03-04	13.130	13.130	13.130	13.130	13.130	5,863
2025-03-03	13.130	13.130	13.130	13.130	13.130	30,000
2025-02-28	14.000	14.110	14.000	14.110	14.110	55,469
2025-02-27	12.120	14.500	12.120	12.830	12.830	5,016
2025-02-26	13.240	13.240	13.240	13.240	13.240	11,299
2025-02-25	13.500	13.500	12.020	12.040	12.040	26,127
2025-02-24	12.600	13.130	12.260	12.270	12.270	655
2025-02-21	14.500	14.500	13.430	13.430	13.430	1,088
2025-02-20	12.740	15.150	12.740	14.920	14.920	1,926
2025-02-19	12.750	14.140	12.750	14.140	14.140	6,003
2025-02-18	12.850	12.910	12.850	12.910	12.910	3,298
2025-02-14	11.750	11.750	11.600	11.740	11.740	48,026
2025-02-13	12.490	12.490	11.500	11.500	11.500	35,943
2025-02-12	12.000	12.000	11.350	11.350	11.350	157,780
2025-02-11	11.300	12.000	11.300	11.300	11.300	11,005
2025-02-07	12.000	12.000	9.990	11.110	11.110	2,111
2025-02-06	12.400	12.500	10.220	11.000	11.000	81,156
2025-02-04	11.450	11.450	9.370	11.360	11.360	93,002
2025-02-03	11.450	11.450	10.410	10.410	10.410	30
2025-01-31	10.410	10.410	10.410	10.410	10.410	500
2025-01-29	12.000	12.000	11.560	11.560	11.560	1,500
2025-01-28	11.500	11.500	11.500	11.500	11.500	12,000
2025-01-27	12.120	13.330	12.000	12.050	12.050	63,650
2025-01-24	12.600	12.600	12.200	12.600	12.600	3,049
2025-01-23	13.000	13.220	12.140	12.140	12.140	56,069
2025-01-22	11.990	13.000	11.990	12.020	12.020	20,150
2025-01-21	12.000	12.770	12.000	12.060	12.060	38,647
2025-01-20	11.610	11.610	11.610	11.610	11.610	500
2025-01-17	12.500	12.500	12.500	12.500	12.500	5,000
2025-01-16	12.500	12.800	12.490	12.500	12.500	66,554
2025-01-15	12.290	12.290	12.290	12.290	12.290	1,500
2025-01-14	11.170	11.170	11.170	11.170	11.170	115
2025-01-13	11.170	11.170	10.150	10.150	10.150	100
2025-01-10	10.150	10.150	10.150	10.150	10.150	602
2025-01-09	11.250	11.250	11.250	11.250	11.250	500
2025-01-08	12.500	12.500	12.250	12.500	12.500	15,515
2025-01-06	12.850	12.850	12.500	12.500	12.500	42,690
2025-01-03	12.510	12.510	12.510	12.510	12.510	500
2025-01-02	13.050	13.100	13.000	13.010	13.010	45,500
2025-01-01	13.000	13.500	12.500	12.780	12.780	55,550
2024-12-31	13.000	13.130	13.000	13.000	13.000	169,155
2024-12-30	13.010	13.750	13.010	13.750	13.750	11,415
2024-12-27	13.130	13.500	13.130	13.500	13.500	2,636
2024-12-26	13.470	13.470	12.250	13.470	13.470	101
2024-12-24	13.490	13.500	13.470	13.470	13.470	3,601
2024-12-23	12.000	12.270	11.550	12.270	12.270	17,995
2024-12-20	11.150	11.150	11.150	11.150	11.150	500
2024-12-19	11.600	11.600	11.600	11.600	11.600	500
2024-12-18	12.880	12.880	12.880	12.880	12.880	1,204
2024-12-17	12.850	14.300	12.850	13.040	13.040	664
2024-12-13	14.300	14.300	12.800	13.850	13.850	2,580
2024-12-12	13.750	13.750	13.000	13.470	13.470	5,601
2024-12-11	12.600	13.210	12.600	12.680	12.680	790
2024-12-10	13.000	13.000	12.550	12.600	12.600	16,274
2024-12-09	13.500	13.500	12.000	13.190	13.190	10,482
2024-12-06	12.810	13.650	11.600	12.780	12.780	1,822
2024-12-05	12.530	12.530	12.530	12.530	12.530	10

← NewerPage 7 of 11 · 648 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.