Power Cem(Pref) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 27.780 | 27.790 | 27.780 | 27.790 | 27.790 | 1,537 |
| 2026-10-19 | 24.240 | 27.000 | 24.240 | 25.260 | 25.260 | 1,002 |
| 2026-10-16 | 26.750 | 30.300 | 26.010 | 26.060 | 26.060 | 1,553 |
| 2026-10-15 | 26.660 | 28.840 | 26.660 | 28.020 | 28.020 | 748 |
| 2026-10-14 | 26.150 | 31.000 | 26.150 | 26.590 | 26.590 | 3,013 |
| 2026-10-13 | 27.000 | 28.360 | 27.000 | 28.360 | 28.360 | 1 |
| 2026-10-12 | 26.010 | 28.360 | 26.010 | 28.360 | 28.360 | 53 |
| 2026-10-09 | 25.550 | 28.620 | 25.550 | 28.360 | 28.360 | 982 |
| 2026-10-08 | 26.000 | 30.300 | 25.550 | 26.020 | 26.020 | 7,023 |
| 2026-10-07 | 24.970 | 27.730 | 24.970 | 27.730 | 27.730 | 373 |
| 2026-10-06 | 28.000 | 30.400 | 27.400 | 27.730 | 27.730 | 1,130 |
| 2026-10-05 | 27.500 | 30.500 | 27.500 | 29.620 | 29.620 | 37 |
| 2026-10-02 | 29.290 | 29.620 | 29.290 | 29.620 | 29.620 | 261 |
| 2026-10-01 | 30.000 | 33.000 | 29.290 | 29.620 | 29.620 | 10,294 |
| 2026-09-30 | 32.490 | 33.390 | 32.490 | 32.490 | 32.490 | 10,886 |
| 2026-09-29 | 30.350 | 30.350 | 27.050 | 30.350 | 30.350 | 32,176 |
| 2026-09-28 | 27.590 | 27.590 | 27.590 | 27.590 | 27.590 | 1,008 |
| 2026-09-25 | 26.290 | 26.290 | 25.060 | 25.080 | 25.080 | 560 |
| 2026-09-24 | 25.000 | 28.990 | 25.000 | 26.350 | 26.350 | 962 |
| 2026-09-22 | 24.020 | 28.000 | 24.020 | 26.390 | 26.390 | 91 |
| 2026-09-21 | 28.880 | 28.880 | 26.390 | 26.390 | 26.390 | 19 |
| 2026-09-18 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 0 |
| 2026-09-17 | 27.500 | 30.000 | 26.000 | 26.060 | 26.060 | 2,060 |
| 2026-09-16 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 3 |
| 2026-09-15 | 27.650 | 30.000 | 27.650 | 28.000 | 28.000 | 527 |
| 2026-09-14 | 30.100 | 30.100 | 27.360 | 27.490 | 27.490 | 153 |
| 2026-09-11 | 30.000 | 30.000 | 27.360 | 27.360 | 27.360 | 610 |
| 2026-09-10 | 28.300 | 30.350 | 28.300 | 30.330 | 30.330 | 3,458 |
| 2026-09-09 | 28.270 | 28.270 | 28.270 | 28.270 | 28.270 | 1,247 |
| 2026-09-08 | 30.000 | 30.000 | 25.260 | 25.700 | 25.700 | 1,105 |
| 2026-09-07 | 27.370 | 27.370 | 27.370 | 27.370 | 27.370 | 3,470 |
| 2026-09-04 | 28.940 | 28.940 | 23.680 | 24.880 | 24.880 | 6,369 |
| 2026-09-03 | 30.310 | 30.310 | 26.310 | 26.310 | 26.310 | 607 |
| 2026-09-02 | 28.290 | 28.290 | 28.290 | 28.290 | 28.290 | 200 |
| 2026-09-01 | 28.400 | 28.400 | 28.290 | 28.290 | 28.290 | 62 |
| 2026-08-31 | 30.000 | 31.800 | 27.270 | 28.030 | 28.030 | 1,844 |
| 2026-08-28 | 27.270 | 30.000 | 27.270 | 30.000 | 30.000 | 2,630 |
| 2026-08-27 | 29.930 | 30.980 | 29.890 | 30.000 | 30.000 | 2,253 |
| 2026-08-25 | 29.500 | 30.100 | 26.010 | 29.930 | 29.930 | 2,034 |
| 2026-08-24 | 28.490 | 29.000 | 28.490 | 28.550 | 28.550 | 3,303 |
| 2026-08-20 | 26.010 | 26.370 | 26.010 | 26.370 | 26.370 | 10 |
| 2026-08-19 | 28.590 | 28.590 | 26.370 | 26.370 | 26.370 | 245 |
| 2026-08-18 | 28.600 | 28.600 | 26.350 | 26.370 | 26.370 | 512 |
| 2026-08-17 | 28.500 | 29.500 | 28.280 | 29.280 | 29.280 | 393 |
| 2026-08-13 | 29.500 | 29.990 | 29.000 | 29.280 | 29.280 | 373 |
| 2026-08-12 | 28.000 | 29.790 | 28.000 | 29.000 | 29.000 | 24 |
| 2026-08-11 | 29.000 | 29.890 | 28.910 | 29.000 | 29.000 | 767 |
| 2026-08-10 | 29.000 | 31.800 | 28.000 | 29.900 | 29.900 | 2,210 |
| 2026-08-07 | 27.270 | 30.000 | 26.260 | 29.900 | 29.900 | 1,051 |
| 2026-08-06 | 28.280 | 29.440 | 26.600 | 28.500 | 28.500 | 1,580 |
| 2026-08-05 | 30.000 | 30.000 | 25.430 | 29.440 | 29.440 | 1,950 |
| 2026-08-04 | 28.240 | 28.240 | 28.240 | 28.240 | 28.240 | 500 |
| 2026-08-03 | 27.500 | 27.500 | 26.000 | 26.000 | 26.000 | 13,258 |
| 2026-07-31 | 25.000 | 27.490 | 25.000 | 25.760 | 25.760 | 924 |
| 2026-07-30 | 25.730 | 25.730 | 25.000 | 25.000 | 25.000 | 100,001 |
| 2026-07-29 | 26.000 | 26.000 | 23.310 | 23.390 | 23.390 | 50,530 |
| 2026-07-28 | 28.280 | 28.280 | 25.860 | 25.860 | 25.860 | 108 |
| 2026-07-27 | 25.860 | 25.860 | 25.860 | 25.860 | 25.860 | 1,467 |
| 2026-07-24 | 27.000 | 27.000 | 23.450 | 23.510 | 23.510 | 552 |
| 2026-07-23 | 28.100 | 28.100 | 26.050 | 26.050 | 26.050 | 1 |
Page 1 of 11 · 647 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.