Bestway Cement Limited (PSX:BWCL)
Pakistan · Delayed Price · Currency is PKR 526.86
-13.12 (-2.43%)
At close: Dec 19, 2025
Bestway Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 547.11 | 551.00 | 545.11 | 548.07 | 548.07 | 0.18% | 15,843 |
| Nov 19, 2025 | 548.93 | 552.95 | 545.00 | 547.11 | 547.11 | -0.31% | 11,199 |
| Nov 18, 2025 | 553.99 | 553.99 | 544.00 | 548.81 | 548.81 | -0.06% | 12,013 |
| Nov 17, 2025 | 553.90 | 558.99 | 546.01 | 549.15 | 549.15 | -0.84% | 42,333 |
| Nov 14, 2025 | 558.61 | 562.99 | 552.50 | 553.81 | 553.81 | -0.79% | 15,499 |
| Nov 13, 2025 | 558.50 | 569.67 | 557.00 | 558.20 | 558.20 | 0.02% | 31,566 |
| Nov 12, 2025 | 567.50 | 567.50 | 550.03 | 558.09 | 558.09 | 0.24% | 11,468 |
| Nov 11, 2025 | 564.40 | 569.00 | 556.00 | 556.76 | 556.76 | -1.37% | 10,497 |
| Nov 10, 2025 | 557.00 | 569.75 | 553.00 | 564.49 | 564.49 | 1.51% | 9,514 |
| Nov 7, 2025 | 550.00 | 559.00 | 545.00 | 556.09 | 556.09 | 1.12% | 8,468 |
| Nov 6, 2025 | 564.00 | 573.89 | 548.90 | 549.93 | 549.93 | -2.64% | 51,405 |
| Nov 5, 2025 | 572.95 | 572.95 | 564.00 | 564.84 | 564.84 | -1.39% | 17,061 |
| Nov 4, 2025 | 580.00 | 580.00 | 572.11 | 572.81 | 572.81 | -0.72% | 8,978 |
| Nov 3, 2025 | 570.02 | 585.00 | 570.02 | 576.95 | 576.95 | 0.47% | 11,911 |
| Oct 31, 2025 | 568.88 | 583.89 | 568.88 | 574.25 | 574.25 | 0.89% | 15,263 |
| Oct 30, 2025 | 575.70 | 590.00 | 568.69 | 569.20 | 569.20 | -1.13% | 25,777 |
| Oct 29, 2025 | 581.13 | 585.55 | 568.10 | 575.71 | 575.71 | -0.93% | 17,435 |
| Oct 28, 2025 | 594.00 | 595.00 | 579.66 | 581.13 | 581.13 | -2.29% | 11,370 |
| Oct 27, 2025 | 600.00 | 602.00 | 594.50 | 594.74 | 594.74 | -1.08% | 10,190 |
| Oct 24, 2025 | 606.19 | 609.00 | 599.00 | 601.21 | 601.21 | -0.82% | 12,982 |
| Oct 23, 2025 | 616.90 | 616.90 | 604.60 | 606.19 | 606.19 | -1.87% | 12,006 |
| Oct 22, 2025 | 624.05 | 626.35 | 616.50 | 617.74 | 607.74 | -1.03% | 42,768 |
| Oct 21, 2025 | 624.95 | 626.00 | 618.00 | 624.17 | 614.07 | 1.29% | 18,392 |
| Oct 20, 2025 | 625.00 | 629.85 | 616.00 | 616.23 | 606.25 | -0.96% | 38,078 |
| Oct 17, 2025 | 620.00 | 627.99 | 619.02 | 622.20 | 612.13 | 0.20% | 16,795 |
| Oct 16, 2025 | 635.00 | 637.00 | 615.52 | 620.96 | 610.91 | -1.12% | 28,282 |
| Oct 15, 2025 | 609.00 | 639.00 | 609.00 | 628.01 | 617.84 | 3.80% | 29,230 |
| Oct 14, 2025 | 615.00 | 619.89 | 604.95 | 605.04 | 595.25 | 0.02% | 59,247 |
| Oct 13, 2025 | 620.00 | 620.00 | 601.09 | 604.94 | 595.15 | -2.92% | 35,952 |