Bestway Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	475.00	477.89	471.19	473.46	473.46	-0.15%	34,669
Jun 17, 2026	475.01	477.99	471.11	474.17	474.17	-0.09%	27,407
Jun 16, 2026	474.97	480.00	473.07	474.61	474.61	0.04%	49,186
Jun 15, 2026	462.50	480.00	462.50	474.44	474.44	3.91%	98,392
Jun 12, 2026	450.22	460.00	446.25	456.60	456.60	1.42%	24,915
Jun 11, 2026	452.99	452.99	445.13	450.21	450.21	0.04%	6,221
Jun 10, 2026	452.00	455.00	446.51	450.04	450.04	-0.41%	21,284
Jun 9, 2026	445.75	452.00	445.75	451.89	451.89	1.38%	7,924
Jun 8, 2026	443.50	446.94	442.00	445.75	445.75	-0.20%	8,634
Jun 5, 2026	446.00	450.98	445.00	446.63	446.63	0.38%	13,005
Jun 4, 2026	443.00	446.00	440.11	444.93	444.93	0.44%	27,803
Jun 3, 2026	442.59	446.97	440.00	442.96	442.96	-0.55%	16,627
Jun 2, 2026	439.02	446.98	439.02	445.41	445.41	1.46%	28,653
Jun 1, 2026	457.12	457.50	437.00	439.02	439.02	-3.93%	188,886
May 29, 2026	450.01	459.00	450.01	457.00	457.00	0.02%	36,884
May 25, 2026	452.02	459.80	452.02	456.89	456.89	0.87%	20,975
May 22, 2026	450.10	456.80	450.10	452.95	452.95	0.14%	8,090
May 21, 2026	447.00	456.99	447.00	452.33	452.33	1.64%	7,662
May 20, 2026	447.01	450.00	440.00	445.03	445.03	0.02%	24,495
May 19, 2026	448.00	449.00	444.50	444.92	444.92	-	7,527
May 18, 2026	465.55	465.55	444.00	444.91	444.91	-2.90%	19,863
May 15, 2026	458.00	465.00	457.00	458.22	458.22	-0.67%	10,490
May 14, 2026	463.00	465.75	460.50	461.31	461.31	-0.51%	4,072
May 13, 2026	463.97	463.97	458.00	463.68	463.68	0.61%	4,649
May 12, 2026	465.98	468.90	450.00	460.85	460.85	-0.15%	6,478
May 11, 2026	464.81	465.00	460.00	461.56	461.56	-0.69%	5,896
May 8, 2026	469.00	469.49	460.01	464.76	464.76	-0.98%	18,029
May 7, 2026	462.00	472.09	452.06	469.38	469.38	1.60%	38,522
May 6, 2026	446.80	475.00	444.50	461.98	461.98	3.94%	32,569
May 5, 2026	429.00	445.00	429.00	444.45	444.45	0.66%	6,444
May 4, 2026	443.01	450.00	441.00	441.54	441.54	-0.05%	13,611
Apr 30, 2026	446.00	446.96	440.00	441.74	441.74	-1.48%	12,656
Apr 29, 2026	440.85	450.00	440.85	448.39	448.39	1.71%	11,742
Apr 28, 2026	449.51	453.68	440.00	440.85	440.85	-3.08%	29,121
Apr 27, 2026	458.00	461.99	454.50	454.86	454.86	-1.02%	29,988
Apr 24, 2026	460.00	463.99	449.02	459.57	459.57	-1.25%	28,269
Apr 23, 2026	477.10	477.10	464.00	465.39	465.39	-2.45%	27,586
Apr 22, 2026	485.00	488.00	481.05	487.10	477.10	0.29%	25,544
Apr 21, 2026	482.01	489.69	482.01	485.67	475.70	1.01%	56,437
Apr 20, 2026	485.00	486.00	470.00	480.79	470.92	-1.48%	40,140
Apr 17, 2026	486.00	488.50	480.00	487.99	477.97	2.75%	30,827
Apr 16, 2026	463.75	479.00	463.75	474.91	465.16	2.41%	62,048
Apr 15, 2026	450.04	468.50	450.04	463.75	454.23	3.17%	59,650
Apr 14, 2026	446.22	457.64	446.22	449.50	440.27	0.53%	50,898
Apr 13, 2026	450.00	451.99	441.12	447.14	437.96	-3.22%	13,751
Apr 10, 2026	461.98	464.00	456.20	462.03	452.54	0.57%	20,815
Apr 9, 2026	462.00	462.00	450.00	459.43	450.00	-0.87%	25,712
Apr 8, 2026	450.00	465.90	441.00	463.47	453.96	9.24%	60,917
Apr 7, 2026	422.99	425.00	413.02	424.26	415.55	0.28%	10,603
Apr 6, 2026	423.73	430.00	410.01	423.06	414.37	-0.17%	13,541