Bestway Cement Limited (PSX:BWCL)
Pakistan · Delayed Price · Currency is PKR 516.90
-1.77 (-0.34%)
At close: Jan 30, 2026
Bestway Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 549.17 | 553.00 | 548.00 | 549.31 | 549.31 | 0.03% | 22,935 |
| Dec 9, 2025 | 552.00 | 552.00 | 548.00 | 549.17 | 549.17 | 0.01% | 15,592 |
| Dec 8, 2025 | 548.25 | 553.00 | 547.00 | 549.13 | 549.13 | -0.44% | 13,317 |
| Dec 5, 2025 | 549.00 | 554.89 | 545.50 | 551.53 | 551.53 | 0.53% | 41,959 |
| Dec 4, 2025 | 552.00 | 552.00 | 545.11 | 548.61 | 548.61 | -0.79% | 12,890 |
| Dec 3, 2025 | 564.00 | 564.00 | 550.00 | 553.00 | 553.00 | -1.88% | 37,189 |
| Dec 2, 2025 | 550.00 | 576.89 | 550.00 | 563.58 | 563.58 | 5.25% | 80,494 |
| Dec 1, 2025 | 515.99 | 550.00 | 513.00 | 535.46 | 535.46 | 3.76% | 40,791 |
| Nov 28, 2025 | 520.00 | 524.99 | 512.00 | 516.08 | 516.08 | -0.78% | 55,990 |
| Nov 27, 2025 | 524.02 | 533.50 | 518.51 | 520.15 | 520.15 | -0.73% | 45,677 |
| Nov 26, 2025 | 532.00 | 532.00 | 521.62 | 523.99 | 523.99 | -1.44% | 17,786 |
| Nov 25, 2025 | 545.92 | 545.92 | 528.00 | 531.63 | 531.63 | -2.62% | 20,603 |
| Nov 24, 2025 | 548.00 | 549.95 | 544.00 | 545.92 | 545.92 | -0.32% | 8,125 |
| Nov 21, 2025 | 548.08 | 554.99 | 547.00 | 547.67 | 547.67 | -0.07% | 10,439 |