Power Cem(Pref) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 11.110 | 11.110 | 10.850 | 10.850 | 10.850 | 20,900 |
| 2024-08-05 | 10.800 | 10.800 | 10.750 | 10.750 | 10.750 | 16,700 |
| 2024-08-01 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 4,600 |
| 2024-07-31 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 5,000 |
| 2024-07-29 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 1 |
| 2024-07-25 | 11.110 | 11.110 | 10.800 | 10.800 | 10.800 | 5,199 |
| 2024-07-24 | 10.950 | 10.990 | 10.600 | 10.600 | 10.600 | 102 |
| 2024-07-22 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 200 |
| 2024-07-19 | 10.600 | 10.850 | 10.600 | 10.600 | 10.600 | 201 |
| 2024-07-18 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 100 |
| 2024-07-15 | 10.580 | 10.620 | 10.580 | 10.600 | 10.600 | 2 |
| 2024-07-12 | 10.570 | 11.000 | 10.570 | 10.570 | 10.570 | 6,899 |
| 2024-07-11 | 10.550 | 10.550 | 10.550 | 10.550 | 10.550 | 0 |
| 2024-07-10 | 10.800 | 11.000 | 10.500 | 10.500 | 10.500 | 5,204 |
| 2024-07-09 | 11.250 | 11.250 | 11.100 | 11.100 | 11.100 | 1,000 |
| 2024-07-08 | 11.280 | 11.280 | 11.280 | 11.280 | 11.280 | 500 |
| 2024-07-03 | 10.550 | 10.550 | 10.550 | 10.550 | 10.550 | 2,000 |
| 2024-07-02 | 10.600 | 10.600 | 10.500 | 10.500 | 10.500 | 6,911 |
| 2024-07-01 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 2,097 |
| 2024-06-28 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 50,000 |
| 2024-06-27 | 10.500 | 10.500 | 10.200 | 10.500 | 10.500 | 2,992 |
| 2024-06-26 | 11.000 | 11.000 | 10.100 | 10.100 | 10.100 | 613 |
| 2024-06-25 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 2,000 |
| 2024-06-24 | 11.310 | 11.310 | 10.500 | 10.500 | 10.500 | 5,002 |
| 2024-06-21 | 10.550 | 10.550 | 10.550 | 10.550 | 10.550 | 10,500 |
| 2024-06-20 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 15 |
| 2024-06-14 | 9.500 | 11.000 | 9.500 | 10.500 | 10.500 | 101 |
| 2024-06-12 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 5,345 |
| 2024-06-10 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 10,000 |
| 2024-06-06 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 500 |
| 2024-06-05 | 11.500 | 11.500 | 10.500 | 10.500 | 10.500 | 25,001 |
| 2024-06-03 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 6,000 |
| 2024-05-31 | 10.700 | 10.700 | 10.550 | 10.550 | 10.550 | 22,500 |
| 2024-05-30 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 23,000 |
| 2024-05-29 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 5,000 |
| 2024-05-27 | 11.100 | 11.110 | 11.100 | 11.110 | 11.110 | 5,000 |
| 2024-05-24 | 11.110 | 11.110 | 11.110 | 11.110 | 11.110 | 500 |
| 2024-05-23 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 18,900 |
| 2024-05-22 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 15,000 |
| 2024-05-21 | 10.850 | 10.850 | 10.800 | 10.840 | 10.840 | 53,000 |
| 2024-05-20 | 10.270 | 10.880 | 10.270 | 10.880 | 10.880 | 2,665 |
| 2024-05-17 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 2,965 |
| 2024-05-16 | 10.010 | 10.100 | 10.010 | 10.100 | 10.100 | 987 |
| 2024-05-15 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 500 |
| 2024-05-14 | 10.010 | 10.390 | 10.010 | 10.050 | 10.050 | 215 |
| 2024-05-13 | 10.100 | 10.100 | 10.000 | 10.050 | 10.050 | 31,000 |
| 2024-05-10 | 10.440 | 10.440 | 10.220 | 10.220 | 10.220 | 1,000 |
| 2024-05-03 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 84,500 |
| 2024-04-29 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 37,000 |
| 2024-04-25 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 500 |
| 2024-04-24 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 500 |
| 2024-04-22 | 9.600 | 9.600 | 9.500 | 9.500 | 9.500 | 50,500 |
| 2024-04-17 | 9.200 | 9.500 | 9.200 | 9.500 | 9.500 | 2,000 |
| 2024-04-16 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2024-04-09 | 9.300 | 9.300 | 9.250 | 9.250 | 9.250 | 23,000 |
| 2024-04-08 | 9.200 | 9.400 | 9.200 | 9.400 | 9.400 | 1,500 |
| 2024-04-04 | 9.450 | 9.500 | 9.450 | 9.500 | 9.500 | 5,500 |
| 2024-04-01 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 9,000 |
| 2024-03-29 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 5,000 |
| 2024-03-28 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 138,000 |
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.