Bestway Cement Limited (PSX:BWCL)
Pakistan · Delayed Price · Currency is PKR 425.37
+15.49 (3.78%)
At close: Apr 1, 2026
Bestway Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 410.01 | 450.87 | 410.01 | 425.37 | 425.37 | 3.78% | 20,989 |
| Mar 31, 2026 | 415.00 | 424.00 | 399.51 | 409.88 | 409.88 | -0.76% | 71,244 |
| Mar 30, 2026 | 440.00 | 444.79 | 401.00 | 413.02 | 413.02 | -6.88% | 31,146 |
| Mar 27, 2026 | 445.00 | 446.00 | 442.00 | 443.54 | 443.54 | -0.51% | 8,201 |
| Mar 26, 2026 | 452.00 | 452.30 | 445.00 | 445.82 | 445.82 | -1.56% | 19,616 |
| Mar 25, 2026 | 441.00 | 454.30 | 441.00 | 452.89 | 452.89 | 2.81% | 15,413 |
| Mar 24, 2026 | 449.80 | 449.80 | 435.01 | 440.53 | 440.53 | 1.28% | 7,300 |
| Mar 19, 2026 | 435.74 | 435.74 | 430.00 | 434.95 | 434.95 | -0.25% | 8,803 |
| Mar 18, 2026 | 435.24 | 438.74 | 435.24 | 436.05 | 436.05 | 0.16% | 8,946 |
| Mar 17, 2026 | 439.90 | 439.90 | 433.00 | 435.36 | 435.36 | 0.78% | 6,586 |
| Mar 16, 2026 | 430.00 | 438.10 | 430.00 | 432.00 | 432.00 | -1.82% | 6,056 |
| Mar 13, 2026 | 439.00 | 444.44 | 439.00 | 440.02 | 440.02 | -0.45% | 8,408 |
| Mar 12, 2026 | 445.00 | 447.93 | 437.50 | 442.01 | 442.01 | 0.15% | 7,072 |
| Mar 11, 2026 | 439.43 | 454.89 | 437.00 | 441.36 | 441.36 | 0.44% | 39,341 |
| Mar 10, 2026 | 429.98 | 454.99 | 386.00 | 439.43 | 439.43 | 3.72% | 14,422 |
| Mar 9, 2026 | 419.99 | 457.95 | 417.00 | 423.68 | 423.68 | -5.97% | 18,946 |
| Mar 6, 2026 | 465.00 | 465.00 | 450.00 | 450.60 | 450.60 | -3.45% | 21,327 |
| Mar 5, 2026 | 450.00 | 470.00 | 450.00 | 466.69 | 456.69 | 3.04% | 29,041 |
| Mar 4, 2026 | 445.00 | 454.50 | 440.00 | 452.94 | 443.23 | 2.44% | 25,359 |
| Mar 3, 2026 | 444.68 | 475.00 | 439.00 | 442.14 | 432.67 | -0.57% | 61,556 |
| Mar 2, 2026 | 451.00 | 470.00 | 444.34 | 444.68 | 435.15 | -9.93% | 111,194 |
| Feb 27, 2026 | 488.00 | 494.99 | 470.00 | 493.71 | 483.13 | 1.47% | 17,537 |
| Feb 26, 2026 | 477.24 | 495.00 | 475.00 | 486.57 | 476.14 | 1.95% | 18,721 |
| Feb 25, 2026 | 480.00 | 480.00 | 475.00 | 477.24 | 467.01 | 0.62% | 10,256 |
| Feb 24, 2026 | 470.00 | 480.00 | 461.00 | 474.32 | 464.16 | -0.14% | 19,071 |
| Feb 23, 2026 | 485.00 | 499.90 | 461.00 | 474.98 | 464.80 | -3.64% | 20,183 |
| Feb 20, 2026 | 503.99 | 503.99 | 472.00 | 492.92 | 482.36 | -0.70% | 17,709 |
| Feb 19, 2026 | 503.02 | 504.97 | 466.60 | 496.40 | 485.76 | -1.32% | 7,563 |
| Feb 18, 2026 | 504.99 | 505.00 | 502.00 | 503.02 | 492.24 | 0.44% | 11,303 |
| Feb 17, 2026 | 501.00 | 505.97 | 499.00 | 500.81 | 490.08 | 0.02% | 19,297 |
| Feb 16, 2026 | 506.10 | 506.10 | 500.00 | 500.69 | 489.96 | -1.06% | 26,666 |
| Feb 13, 2026 | 507.00 | 509.90 | 500.52 | 506.06 | 495.22 | -0.19% | 27,984 |
| Feb 12, 2026 | 510.00 | 514.74 | 504.00 | 507.03 | 496.17 | -0.51% | 18,647 |
| Feb 11, 2026 | 502.00 | 515.99 | 502.00 | 509.65 | 498.73 | 1.53% | 24,433 |
| Feb 10, 2026 | 509.00 | 511.90 | 500.00 | 501.97 | 491.21 | -1.55% | 33,825 |
| Feb 9, 2026 | 512.50 | 514.99 | 508.00 | 509.86 | 498.93 | -0.08% | 12,011 |
| Feb 6, 2026 | 515.00 | 516.01 | 509.08 | 510.28 | 499.35 | -1.05% | 14,840 |
| Feb 4, 2026 | 518.00 | 520.00 | 513.00 | 515.72 | 504.67 | -0.43% | 12,692 |
| Feb 3, 2026 | 514.10 | 518.90 | 512.00 | 517.97 | 506.87 | 0.76% | 10,001 |
| Feb 2, 2026 | 517.10 | 519.00 | 510.00 | 514.05 | 503.04 | -0.55% | 40,841 |
| Jan 30, 2026 | 516.00 | 521.48 | 515.00 | 516.90 | 505.82 | -0.34% | 53,331 |
| Jan 29, 2026 | 524.39 | 524.39 | 517.00 | 518.67 | 507.56 | -1.09% | 43,737 |
| Jan 28, 2026 | 523.99 | 524.50 | 521.01 | 524.39 | 513.15 | 0.11% | 34,522 |
| Jan 27, 2026 | 523.10 | 524.00 | 520.20 | 523.83 | 512.61 | 0.10% | 31,384 |
| Jan 26, 2026 | 525.00 | 525.00 | 523.00 | 523.29 | 512.08 | -0.26% | 47,107 |
| Jan 23, 2026 | 522.01 | 525.99 | 522.01 | 524.64 | 513.40 | 0.10% | 15,242 |
| Jan 22, 2026 | 526.75 | 526.75 | 520.15 | 524.13 | 512.90 | 0.63% | 27,894 |
| Jan 21, 2026 | 523.10 | 527.03 | 519.80 | 520.84 | 509.68 | -0.79% | 72,817 |
| Jan 20, 2026 | 525.00 | 528.23 | 523.00 | 524.99 | 513.74 | -0.02% | 65,561 |
| Jan 19, 2026 | 527.90 | 528.25 | 524.73 | 525.10 | 513.85 | -0.33% | 48,386 |