Bestway Cement Limited (PSX:BWCL)
Pakistan · Delayed Price · Currency is PKR 492.92
-3.48 (-0.70%)
At close: Feb 20, 2026
Bestway Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 503.99 | 503.99 | 472.00 | 492.92 | 492.92 | -0.70% | 17,709 |
| Feb 19, 2026 | 503.02 | 504.97 | 466.60 | 496.40 | 496.40 | -1.32% | 7,563 |
| Feb 18, 2026 | 504.99 | 505.00 | 502.00 | 503.02 | 503.02 | 0.44% | 11,303 |
| Feb 17, 2026 | 501.00 | 505.97 | 499.00 | 500.81 | 500.81 | 0.02% | 19,297 |
| Feb 16, 2026 | 506.10 | 506.10 | 500.00 | 500.69 | 500.69 | -1.06% | 26,666 |
| Feb 13, 2026 | 507.00 | 509.90 | 500.52 | 506.06 | 506.06 | -0.19% | 27,984 |
| Feb 12, 2026 | 510.00 | 514.74 | 504.00 | 507.03 | 507.03 | -0.51% | 18,647 |
| Feb 11, 2026 | 502.00 | 515.99 | 502.00 | 509.65 | 509.65 | 1.53% | 24,433 |
| Feb 10, 2026 | 509.00 | 511.90 | 500.00 | 501.97 | 501.97 | -1.55% | 33,825 |
| Feb 9, 2026 | 512.50 | 514.99 | 508.00 | 509.86 | 509.86 | -0.08% | 12,011 |
| Feb 6, 2026 | 515.00 | 516.01 | 509.08 | 510.28 | 510.28 | -1.05% | 14,840 |
| Feb 4, 2026 | 518.00 | 520.00 | 513.00 | 515.72 | 515.72 | -0.43% | 12,692 |
| Feb 3, 2026 | 514.10 | 518.90 | 512.00 | 517.97 | 517.97 | 0.76% | 10,001 |
| Feb 2, 2026 | 517.10 | 519.00 | 510.00 | 514.05 | 514.05 | -0.55% | 40,841 |
| Jan 30, 2026 | 516.00 | 521.48 | 515.00 | 516.90 | 516.90 | -0.34% | 53,331 |
| Jan 29, 2026 | 524.39 | 524.39 | 517.00 | 518.67 | 518.67 | -1.09% | 43,737 |
| Jan 28, 2026 | 523.99 | 524.50 | 521.01 | 524.39 | 524.39 | 0.11% | 34,522 |
| Jan 27, 2026 | 523.10 | 524.00 | 520.20 | 523.83 | 523.83 | 0.10% | 31,384 |
| Jan 26, 2026 | 525.00 | 525.00 | 523.00 | 523.29 | 523.29 | -0.26% | 47,107 |
| Jan 23, 2026 | 522.01 | 525.99 | 522.01 | 524.64 | 524.64 | 0.10% | 15,242 |
| Jan 22, 2026 | 526.75 | 526.75 | 520.15 | 524.13 | 524.13 | 0.63% | 27,894 |
| Jan 21, 2026 | 523.10 | 527.03 | 519.80 | 520.84 | 520.84 | -0.79% | 72,817 |
| Jan 20, 2026 | 525.00 | 528.23 | 523.00 | 524.99 | 524.99 | -0.02% | 65,561 |
| Jan 19, 2026 | 527.90 | 528.25 | 524.73 | 525.10 | 525.10 | -0.33% | 48,386 |
| Jan 16, 2026 | 525.00 | 528.99 | 524.02 | 526.83 | 526.83 | 0.70% | 21,738 |
| Jan 15, 2026 | 527.00 | 527.00 | 520.00 | 523.18 | 523.18 | -0.59% | 37,693 |
| Jan 14, 2026 | 528.50 | 528.50 | 522.14 | 526.30 | 526.30 | 0.31% | 19,912 |
| Jan 13, 2026 | 526.00 | 527.94 | 522.01 | 524.65 | 524.65 | -0.27% | 35,864 |
| Jan 12, 2026 | 527.01 | 529.20 | 525.00 | 526.08 | 526.08 | -0.48% | 39,910 |
| Jan 9, 2026 | 528.26 | 530.00 | 527.50 | 528.61 | 528.61 | 0.07% | 28,277 |
| Jan 8, 2026 | 532.49 | 532.49 | 525.60 | 528.26 | 528.26 | -0.02% | 77,643 |
| Jan 7, 2026 | 533.40 | 534.00 | 527.00 | 528.36 | 528.36 | - | 693,033 |
| Jan 6, 2026 | 532.11 | 534.00 | 527.00 | 528.35 | 528.35 | -0.31% | 134,011 |
| Jan 5, 2026 | 530.00 | 538.99 | 527.01 | 530.00 | 530.00 | - | 111,438 |
| Jan 2, 2026 | 534.50 | 534.50 | 528.22 | 530.00 | 530.00 | -0.67% | 73,742 |
| Jan 1, 2026 | 525.20 | 540.00 | 525.20 | 533.57 | 533.57 | 1.69% | 36,009 |
| Dec 31, 2025 | 532.00 | 533.00 | 524.00 | 524.69 | 524.69 | -0.96% | 48,237 |
| Dec 30, 2025 | 530.60 | 533.40 | 529.00 | 529.79 | 529.79 | -0.03% | 129,383 |
| Dec 29, 2025 | 531.01 | 542.00 | 529.26 | 529.95 | 529.95 | -0.10% | 106,061 |
| Dec 26, 2025 | 528.11 | 531.00 | 528.00 | 530.47 | 530.47 | 0.45% | 8,946 |
| Dec 24, 2025 | 532.80 | 532.80 | 527.00 | 528.11 | 528.11 | -0.09% | 71,429 |
| Dec 23, 2025 | 532.15 | 533.60 | 527.00 | 528.59 | 528.59 | -0.67% | 22,964 |
| Dec 22, 2025 | 527.00 | 535.75 | 526.87 | 532.15 | 532.15 | 1.00% | 258,790 |
| Dec 19, 2025 | 540.03 | 543.98 | 522.75 | 526.86 | 526.86 | -2.43% | 102,116 |
| Dec 18, 2025 | 534.73 | 546.95 | 531.75 | 539.98 | 539.98 | 0.86% | 16,244 |
| Dec 17, 2025 | 538.27 | 538.27 | 531.75 | 535.36 | 535.36 | -0.54% | 17,293 |
| Dec 16, 2025 | 543.74 | 547.99 | 537.51 | 538.27 | 538.27 | -0.13% | 29,469 |
| Dec 15, 2025 | 536.00 | 545.02 | 536.00 | 538.96 | 538.96 | -1.11% | 16,398 |
| Dec 12, 2025 | 545.00 | 547.80 | 544.00 | 545.02 | 545.02 | 0.13% | 9,723 |
| Dec 11, 2025 | 552.98 | 552.98 | 494.38 | 544.30 | 544.30 | -0.91% | 23,335 |