Power Cem(Pref) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 12.430 | 12.530 | 11.500 | 12.530 | 12.530 | 334 |
| 2024-12-03 | 13.200 | 13.200 | 11.550 | 12.530 | 12.530 | 9,926 |
| 2024-12-02 | 12.450 | 12.550 | 12.000 | 12.350 | 12.350 | 3,936 |
| 2024-11-29 | 12.980 | 12.980 | 12.450 | 12.450 | 12.450 | 1,010 |
| 2024-11-28 | 12.290 | 12.290 | 11.000 | 12.200 | 12.200 | 507 |
| 2024-11-27 | 12.200 | 12.200 | 11.800 | 11.800 | 11.800 | 252 |
| 2024-11-26 | 11.000 | 11.800 | 11.000 | 11.800 | 11.800 | 101 |
| 2024-11-25 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 999 |
| 2024-11-22 | 12.000 | 12.000 | 11.790 | 12.000 | 12.000 | 456 |
| 2024-11-20 | 11.000 | 12.110 | 11.000 | 12.000 | 12.000 | 1,384 |
| 2024-11-18 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 500 |
| 2024-11-13 | 10.900 | 11.400 | 10.900 | 11.400 | 11.400 | 960 |
| 2024-11-12 | 10.000 | 11.900 | 10.000 | 11.000 | 11.000 | 22 |
| 2024-11-11 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 11,111 |
| 2024-11-08 | 11.000 | 12.100 | 11.000 | 11.000 | 11.000 | 2,304 |
| 2024-11-07 | 11.850 | 11.850 | 11.000 | 11.000 | 11.000 | 17,454 |
| 2024-11-06 | 11.750 | 11.750 | 10.850 | 10.850 | 10.850 | 1 |
| 2024-11-05 | 11.770 | 11.770 | 10.780 | 10.780 | 10.780 | 2 |
| 2024-11-04 | 10.850 | 11.500 | 10.750 | 10.780 | 10.780 | 51,050 |
| 2024-11-01 | 11.000 | 11.250 | 11.000 | 11.250 | 11.250 | 51,313 |
| 2024-10-31 | 10.840 | 10.880 | 10.800 | 10.800 | 10.800 | 55,010 |
| 2024-10-30 | 11.240 | 11.240 | 11.240 | 11.240 | 11.240 | 0 |
| 2024-10-29 | 11.000 | 11.260 | 11.000 | 11.260 | 11.260 | 91 |
| 2024-10-28 | 11.100 | 11.260 | 11.100 | 11.260 | 11.260 | 21 |
| 2024-10-25 | 10.820 | 11.300 | 10.820 | 11.260 | 11.260 | 1,245 |
| 2024-10-24 | 11.110 | 11.110 | 10.750 | 11.000 | 11.000 | 25,490 |
| 2024-10-23 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 0 |
| 2024-10-22 | 10.600 | 10.600 | 10.580 | 10.580 | 10.580 | 191 |
| 2024-10-21 | 10.550 | 10.550 | 10.550 | 10.550 | 10.550 | 0 |
| 2024-10-18 | 10.540 | 10.540 | 10.500 | 10.500 | 10.500 | 400 |
| 2024-10-14 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 20,000 |
| 2024-10-10 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 500 |
| 2024-10-09 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 2,222 |
| 2024-10-08 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 8,333 |
| 2024-10-04 | 10.660 | 10.660 | 10.660 | 10.660 | 10.660 | 3,220 |
| 2024-10-03 | 10.800 | 10.840 | 10.800 | 10.840 | 10.840 | 2,897 |
| 2024-10-02 | 10.870 | 10.870 | 10.800 | 10.800 | 10.800 | 100 |
| 2024-10-01 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 1,080 |
| 2024-09-30 | 10.800 | 10.800 | 10.400 | 10.400 | 10.400 | 116 |
| 2024-09-24 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 1,000 |
| 2024-09-23 | 10.400 | 10.400 | 10.200 | 10.350 | 10.350 | 1,507 |
| 2024-09-19 | 10.400 | 10.400 | 10.100 | 10.370 | 10.370 | 6,865 |
| 2024-09-18 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 10,400 |
| 2024-09-16 | 10.800 | 10.800 | 10.400 | 10.400 | 10.400 | 150 |
| 2024-09-13 | 11.100 | 11.100 | 10.400 | 10.400 | 10.400 | 105 |
| 2024-09-12 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 100 |
| 2024-09-06 | 10.110 | 10.550 | 10.110 | 10.400 | 10.400 | 1,020 |
| 2024-09-05 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 0 |
| 2024-09-04 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 50 |
| 2024-09-03 | 11.010 | 11.010 | 10.240 | 10.240 | 10.240 | 190 |
| 2024-09-02 | 10.250 | 11.000 | 10.240 | 10.240 | 10.240 | 220 |
| 2024-08-27 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 2,500 |
| 2024-08-26 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 2,000 |
| 2024-08-23 | 11.110 | 11.320 | 11.110 | 11.320 | 11.320 | 11,666 |
| 2024-08-22 | 11.200 | 11.200 | 10.830 | 10.830 | 10.830 | 112 |
| 2024-08-21 | 11.110 | 11.110 | 10.830 | 10.830 | 10.830 | 100 |
| 2024-08-20 | 10.850 | 10.850 | 10.800 | 10.800 | 10.800 | 100 |
| 2024-08-19 | 10.800 | 10.900 | 10.800 | 10.800 | 10.800 | 3,151 |
| 2024-08-15 | 10.500 | 11.100 | 10.500 | 10.850 | 10.850 | 122 |
| 2024-08-12 | 10.800 | 10.850 | 10.800 | 10.850 | 10.850 | 346 |
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.