Bestway Cement Limited (PSX:BWCL)
Pakistan · Delayed Price · Currency is PKR 571.84
+2.09 (0.37%)
At close: Sep 16, 2025
Bestway Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 571.84 | 579.00 | 568.00 | 568.50 | 568.50 | -0.58% | 18,245 |
| Sep 16, 2025 | 573.00 | 573.00 | 567.00 | 571.84 | 571.84 | 0.37% | 9,704 |
| Sep 15, 2025 | 568.00 | 572.00 | 565.00 | 569.75 | 569.75 | -0.05% | 9,828 |
| Sep 12, 2025 | 574.49 | 574.49 | 568.00 | 570.01 | 570.01 | -0.06% | 5,127 |
| Sep 11, 2025 | 573.00 | 577.50 | 570.00 | 570.33 | 570.33 | -0.38% | 11,208 |
| Sep 10, 2025 | 575.00 | 575.00 | 570.90 | 572.48 | 572.48 | -0.41% | 11,745 |
| Sep 9, 2025 | 580.00 | 582.00 | 573.02 | 574.84 | 574.84 | -0.54% | 9,006 |
| Sep 8, 2025 | 578.00 | 583.00 | 575.00 | 577.94 | 577.94 | 0.42% | 11,947 |
| Sep 5, 2025 | 574.50 | 578.00 | 573.00 | 575.53 | 575.53 | 0.41% | 13,817 |
| Sep 4, 2025 | 575.24 | 578.00 | 566.00 | 573.18 | 573.18 | -0.36% | 6,479 |
| Sep 3, 2025 | 577.00 | 577.99 | 565.00 | 575.24 | 575.24 | 0.08% | 5,972 |
| Sep 2, 2025 | 580.00 | 580.00 | 574.08 | 574.77 | 574.77 | 0.12% | 13,486 |
| Sep 1, 2025 | 565.01 | 585.00 | 565.01 | 574.08 | 574.08 | -0.38% | 22,128 |
| Aug 29, 2025 | 565.00 | 593.85 | 560.01 | 576.25 | 576.25 | 1.73% | 36,534 |
| Aug 28, 2025 | 567.00 | 570.00 | 563.01 | 566.44 | 566.44 | 0.06% | 12,083 |
| Aug 27, 2025 | 580.00 | 583.00 | 562.10 | 566.09 | 566.09 | -1.40% | 23,475 |
| Aug 26, 2025 | 553.33 | 583.98 | 553.33 | 574.10 | 574.10 | 3.75% | 25,750 |
| Aug 25, 2025 | 550.00 | 556.15 | 548.00 | 553.33 | 553.33 | 1.17% | 8,607 |
| Aug 22, 2025 | 543.10 | 550.00 | 543.10 | 546.93 | 546.93 | 0.71% | 4,801 |
| Aug 21, 2025 | 548.75 | 550.00 | 535.10 | 543.10 | 543.10 | -0.04% | 12,027 |
| Aug 20, 2025 | 542.00 | 555.00 | 542.00 | 543.31 | 543.31 | 0.25% | 18,463 |
| Aug 19, 2025 | 534.70 | 568.23 | 528.00 | 541.95 | 541.95 | 2.23% | 30,033 |
| Aug 18, 2025 | 526.03 | 530.50 | 526.03 | 530.11 | 530.11 | 0.70% | 10,541 |
| Aug 15, 2025 | 530.00 | 534.24 | 526.03 | 526.40 | 526.40 | -0.02% | 9,100 |
| Aug 13, 2025 | 519.95 | 535.00 | 519.95 | 526.53 | 526.53 | 1.46% | 13,978 |
| Aug 12, 2025 | 519.89 | 520.40 | 515.00 | 518.95 | 518.95 | 0.23% | 26,117 |
| Aug 11, 2025 | 522.00 | 522.00 | 502.30 | 517.77 | 517.77 | -0.10% | 12,501 |
| Aug 8, 2025 | 516.99 | 529.37 | 511.18 | 518.31 | 518.31 | -0.23% | 13,990 |
| Aug 7, 2025 | 529.99 | 529.99 | 502.03 | 519.49 | 519.49 | -2.53% | 18,687 |
| Aug 6, 2025 | 532.24 | 535.00 | 530.00 | 532.98 | 523.00 | 0.14% | 17,091 |
| Aug 5, 2025 | 535.00 | 535.78 | 530.01 | 532.24 | 522.27 | 0.01% | 14,056 |
| Aug 4, 2025 | 529.00 | 540.00 | 500.00 | 532.20 | 522.23 | 0.36% | 18,107 |
| Aug 1, 2025 | 535.00 | 539.00 | 527.75 | 530.31 | 520.38 | 0.53% | 14,918 |
| Jul 31, 2025 | 517.45 | 550.00 | 517.45 | 527.50 | 517.62 | 1.94% | 57,237 |
| Jul 30, 2025 | 495.00 | 525.02 | 490.01 | 517.44 | 507.75 | 5.79% | 47,447 |
| Jul 29, 2025 | 474.99 | 499.00 | 470.00 | 489.14 | 479.98 | 4.43% | 34,769 |
| Jul 28, 2025 | 465.99 | 470.00 | 463.00 | 468.39 | 459.62 | 0.86% | 11,346 |
| Jul 25, 2025 | 462.75 | 465.00 | 459.00 | 464.40 | 455.70 | 0.37% | 6,864 |
| Jul 24, 2025 | 463.97 | 463.99 | 461.05 | 462.71 | 454.04 | 0.39% | 8,862 |
| Jul 23, 2025 | 459.90 | 462.80 | 458.00 | 460.93 | 452.30 | 0.67% | 30,419 |
| Jul 22, 2025 | 457.15 | 459.00 | 455.01 | 457.85 | 449.28 | 0.15% | 11,236 |
| Jul 21, 2025 | 457.58 | 459.00 | 450.03 | 457.15 | 448.59 | -0.09% | 14,780 |
| Jul 18, 2025 | 460.01 | 463.00 | 455.00 | 457.58 | 449.01 | -0.60% | 24,173 |
| Jul 17, 2025 | 460.01 | 465.00 | 460.00 | 460.32 | 451.70 | -0.12% | 18,326 |
| Jul 16, 2025 | 462.00 | 466.00 | 460.00 | 460.88 | 452.25 | -0.14% | 39,947 |
| Jul 15, 2025 | 470.00 | 470.00 | 450.00 | 461.51 | 452.87 | -0.06% | 60,380 |
| Jul 14, 2025 | 441.00 | 477.00 | 441.00 | 461.78 | 453.13 | 5.86% | 60,535 |
| Jul 11, 2025 | 419.99 | 446.00 | 419.99 | 436.23 | 428.06 | 4.39% | 19,915 |
| Jul 10, 2025 | 414.00 | 418.00 | 413.00 | 417.88 | 410.05 | 0.79% | 4,754 |
| Jul 9, 2025 | 412.76 | 415.00 | 412.50 | 414.62 | 406.86 | 0.45% | 9,104 |