Bestway Cement Limited (PSX:BWCL)
Pakistan · Delayed Price · Currency is PKR 530.31
+2.81 (0.53%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 535.00 | 539.00 | 527.75 | 530.31 | 530.31 | 0.53% | 14,918 |
| Jul 31, 2025 | 517.45 | 550.00 | 517.45 | 527.50 | 527.50 | 1.94% | 57,237 |
| Jul 30, 2025 | 495.00 | 525.02 | 490.01 | 517.44 | 517.44 | 5.79% | 47,447 |
| Jul 29, 2025 | 474.99 | 499.00 | 470.00 | 489.14 | 489.14 | 4.43% | 34,769 |
| Jul 28, 2025 | 465.99 | 470.00 | 463.00 | 468.39 | 468.39 | 0.86% | 11,346 |
| Jul 25, 2025 | 462.75 | 465.00 | 459.00 | 464.40 | 464.40 | 0.37% | 6,864 |
| Jul 24, 2025 | 463.97 | 463.99 | 461.05 | 462.71 | 462.71 | 0.39% | 8,862 |
| Jul 23, 2025 | 459.90 | 462.80 | 458.00 | 460.93 | 460.93 | 0.67% | 30,419 |
| Jul 22, 2025 | 457.15 | 459.00 | 455.01 | 457.85 | 457.85 | 0.15% | 11,236 |
| Jul 21, 2025 | 457.58 | 459.00 | 450.03 | 457.15 | 457.15 | -0.09% | 14,780 |
| Jul 18, 2025 | 460.01 | 463.00 | 455.00 | 457.58 | 457.58 | -0.60% | 24,173 |
| Jul 17, 2025 | 460.01 | 465.00 | 460.00 | 460.32 | 460.32 | -0.12% | 18,326 |
| Jul 16, 2025 | 462.00 | 466.00 | 460.00 | 460.88 | 460.88 | -0.14% | 39,947 |
| Jul 15, 2025 | 470.00 | 470.00 | 450.00 | 461.51 | 461.51 | -0.06% | 60,380 |
| Jul 14, 2025 | 441.00 | 477.00 | 441.00 | 461.78 | 461.78 | 5.86% | 60,535 |
| Jul 11, 2025 | 419.99 | 446.00 | 419.99 | 436.23 | 436.23 | 4.39% | 19,915 |
| Jul 10, 2025 | 414.00 | 418.00 | 413.00 | 417.88 | 417.88 | 0.79% | 4,754 |
| Jul 9, 2025 | 412.76 | 415.00 | 412.50 | 414.62 | 414.62 | 0.45% | 9,104 |
| Jul 8, 2025 | 411.99 | 415.00 | 409.00 | 412.76 | 412.76 | 0.66% | 14,164 |
| Jul 7, 2025 | 410.00 | 413.99 | 408.25 | 410.05 | 410.05 | 0.16% | 11,734 |
| Jul 4, 2025 | 410.06 | 411.00 | 408.00 | 409.40 | 409.40 | -0.11% | 10,826 |
| Jul 3, 2025 | 413.90 | 413.90 | 407.00 | 409.86 | 409.86 | 0.19% | 3,678 |
| Jul 2, 2025 | 409.79 | 410.50 | 407.01 | 409.08 | 409.08 | -0.16% | 5,538 |
| Jul 1, 2025 | 405.50 | 414.99 | 405.50 | 409.73 | 409.73 | 1.04% | 14,251 |
| Jun 30, 2025 | 405.90 | 410.00 | 405.00 | 405.50 | 405.50 | -0.01% | 5,340 |
| Jun 27, 2025 | 404.73 | 409.00 | 403.75 | 405.56 | 405.56 | 0.21% | 5,547 |
| Jun 26, 2025 | 407.00 | 408.00 | 404.01 | 404.73 | 404.73 | -0.09% | 3,181 |
| Jun 25, 2025 | 406.00 | 409.00 | 404.51 | 405.09 | 405.09 | 0.01% | 4,452 |
| Jun 24, 2025 | 399.00 | 422.99 | 399.00 | 405.04 | 405.04 | 2.09% | 21,290 |
| Jun 23, 2025 | 397.00 | 399.00 | 394.60 | 396.74 | 396.74 | -0.33% | 16,296 |
| Jun 20, 2025 | 401.46 | 403.00 | 397.99 | 398.06 | 398.06 | -0.85% | 9,003 |
| Jun 19, 2025 | 400.00 | 403.99 | 400.00 | 401.46 | 401.46 | 0.55% | 4,162 |
| Jun 18, 2025 | 402.06 | 404.00 | 395.00 | 399.26 | 399.26 | -0.70% | 6,163 |
| Jun 17, 2025 | 405.00 | 405.00 | 401.70 | 402.06 | 402.06 | -0.60% | 12,210 |
| Jun 16, 2025 | 402.98 | 407.95 | 401.00 | 404.50 | 404.50 | -0.39% | 19,067 |
| Jun 13, 2025 | 405.00 | 412.00 | 390.51 | 406.10 | 406.10 | -1.54% | 10,200 |
| Jun 12, 2025 | 408.00 | 447.35 | 406.10 | 412.46 | 412.46 | 1.42% | 38,966 |
| Jun 11, 2025 | 404.11 | 407.10 | 400.00 | 406.68 | 406.68 | 1.22% | 21,288 |
| Jun 10, 2025 | 398.10 | 402.80 | 398.10 | 401.76 | 401.76 | 0.45% | 10,995 |
| Jun 5, 2025 | 399.90 | 402.00 | 396.00 | 399.96 | 399.96 | 0.03% | 11,095 |
| Jun 4, 2025 | 401.90 | 401.99 | 396.00 | 399.83 | 399.83 | -0.02% | 6,313 |
| Jun 3, 2025 | 400.00 | 402.00 | 395.00 | 399.90 | 399.90 | 0.17% | 7,163 |
| Jun 2, 2025 | 400.00 | 403.99 | 396.67 | 399.23 | 399.23 | -0.65% | 24,927 |
| May 30, 2025 | 400.01 | 403.90 | 400.00 | 401.84 | 401.84 | - | 6,443 |
| May 29, 2025 | 404.90 | 405.00 | 400.00 | 401.83 | 401.83 | 0.11% | 4,690 |
| May 27, 2025 | 403.00 | 403.00 | 399.13 | 401.37 | 401.37 | -0.10% | 9,118 |
| May 26, 2025 | 405.99 | 406.00 | 400.11 | 401.76 | 401.76 | -0.33% | 4,084 |
| May 23, 2025 | 402.24 | 407.20 | 398.00 | 403.08 | 403.08 | 0.21% | 11,254 |
| May 22, 2025 | 405.00 | 405.00 | 385.00 | 402.24 | 402.24 | -0.41% | 12,768 |
| May 21, 2025 | 405.00 | 405.97 | 403.00 | 403.91 | 403.91 | 0.30% | 3,990 |