Bestway Cement Limited (PSX:BWCL)
Pakistan · Delayed Price · Currency is PKR 496.30
-3.57 (-0.71%)
At close: Jul 17, 2026
Bestway Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 498.00 | 501.00 | 495.00 | 496.30 | 496.30 | -0.71% | 10,437 |
| Jul 16, 2026 | 490.01 | 502.97 | 490.01 | 499.87 | 499.87 | 1.48% | 18,687 |
| Jul 15, 2026 | 489.00 | 496.99 | 488.05 | 492.57 | 492.57 | 0.63% | 8,437 |
| Jul 14, 2026 | 499.00 | 499.00 | 488.00 | 489.47 | 489.47 | -2.00% | 22,024 |
| Jul 13, 2026 | 491.05 | 501.50 | 491.05 | 499.47 | 499.47 | -0.41% | 15,261 |
| Jul 10, 2026 | 501.00 | 504.00 | 497.00 | 501.54 | 501.54 | 0.46% | 9,386 |
| Jul 9, 2026 | 488.00 | 500.79 | 488.00 | 499.24 | 499.24 | 0.30% | 20,990 |
| Jul 8, 2026 | 509.00 | 509.00 | 488.00 | 497.76 | 497.76 | -2.53% | 49,260 |
| Jul 7, 2026 | 510.60 | 514.20 | 510.00 | 510.66 | 510.66 | 0.09% | 22,213 |
| Jul 6, 2026 | 515.00 | 516.80 | 508.00 | 510.20 | 510.20 | 0.07% | 45,099 |
| Jul 3, 2026 | 491.01 | 524.00 | 491.01 | 509.82 | 509.82 | 2.20% | 54,327 |
| Jul 2, 2026 | 489.90 | 504.00 | 489.00 | 498.83 | 498.83 | 1.77% | 29,017 |
| Jul 1, 2026 | 494.98 | 494.98 | 485.01 | 490.16 | 490.16 | 0.04% | 14,926 |
| Jun 30, 2026 | 478.00 | 499.00 | 478.00 | 489.96 | 489.96 | 1.98% | 32,596 |
| Jun 29, 2026 | 477.04 | 483.41 | 477.00 | 480.43 | 480.43 | 0.71% | 38,885 |
| Jun 24, 2026 | 471.00 | 478.00 | 471.00 | 477.04 | 477.04 | 0.33% | 17,584 |
| Jun 23, 2026 | 475.00 | 476.00 | 471.00 | 475.48 | 475.48 | 0.73% | 15,504 |
| Jun 22, 2026 | 471.01 | 475.00 | 471.01 | 472.03 | 472.03 | 0.28% | 23,594 |
| Jun 19, 2026 | 473.46 | 476.49 | 468.00 | 470.73 | 470.73 | -0.58% | 34,498 |
| 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 |