Bestway Cement Limited (PSX:BWCL)
Pakistan · Delayed Price · Currency is PKR 623.13
-12.18 (-1.92%)
At close: Oct 10, 2025
Bestway Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 630.00 | 632.44 | 620.00 | 623.13 | 623.13 | -1.92% | 21,593 |
| Oct 9, 2025 | 645.00 | 649.00 | 635.00 | 635.31 | 635.31 | -1.38% | 15,418 |
| Oct 8, 2025 | 646.00 | 651.00 | 643.75 | 644.21 | 644.21 | -0.32% | 12,947 |
| Oct 7, 2025 | 650.00 | 654.00 | 645.75 | 646.30 | 646.30 | 0.09% | 10,733 |
| Oct 6, 2025 | 655.42 | 656.00 | 644.00 | 645.74 | 645.74 | -1.47% | 23,235 |
| Oct 3, 2025 | 659.00 | 664.99 | 655.00 | 655.40 | 655.40 | -0.69% | 48,547 |
| Oct 2, 2025 | 654.00 | 660.00 | 650.00 | 659.95 | 659.95 | 0.83% | 84,703 |
| Oct 1, 2025 | 665.00 | 665.00 | 654.00 | 654.50 | 654.50 | -0.50% | 13,427 |
| Sep 30, 2025 | 669.49 | 669.50 | 656.01 | 657.79 | 657.79 | -1.07% | 23,153 |
| Sep 29, 2025 | 676.00 | 676.00 | 651.01 | 664.92 | 664.92 | -0.56% | 36,881 |
| Sep 26, 2025 | 658.85 | 677.00 | 650.01 | 668.67 | 668.67 | 2.43% | 63,816 |
| Sep 25, 2025 | 647.13 | 680.00 | 621.00 | 652.80 | 652.80 | 0.88% | 81,430 |
| Sep 24, 2025 | 631.01 | 687.61 | 631.01 | 647.13 | 647.13 | 3.52% | 216,445 |
| Sep 23, 2025 | 570.60 | 625.10 | 570.60 | 625.10 | 625.10 | 10.00% | 125,645 |
| Sep 22, 2025 | 568.71 | 572.90 | 566.01 | 568.27 | 568.27 | -0.08% | 29,224 |
| Sep 19, 2025 | 571.00 | 575.00 | 566.01 | 568.71 | 568.71 | -0.06% | 15,618 |
| Sep 18, 2025 | 570.00 | 570.00 | 565.01 | 569.03 | 569.03 | 0.09% | 4,337 |
| 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 |