Bestway Cement Limited (PSX:BWCL)
Pakistan · Delayed Price · Currency is PKR 479.63
-3.84 (-0.79%)
At close: Sep 2, 2026
Bestway Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 483.47 | 483.47 | 477.00 | 479.63 | 479.63 | -0.79% | 11,950 |
| Sep 1, 2026 | 483.99 | 486.94 | 483.00 | 483.47 | 483.47 | -0.11% | 16,131 |
| Aug 31, 2026 | 485.50 | 487.00 | 483.00 | 483.99 | 483.99 | -0.21% | 8,913 |
| Aug 28, 2026 | 489.87 | 489.90 | 482.02 | 485.01 | 485.01 | -0.04% | 9,635 |
| Aug 27, 2026 | 493.00 | 493.00 | 482.02 | 485.19 | 485.19 | -0.05% | 7,815 |
| Aug 25, 2026 | 487.00 | 487.00 | 485.00 | 485.41 | 485.41 | -0.29% | 6,806 |
| Aug 24, 2026 | 490.00 | 498.90 | 470.02 | 486.80 | 486.80 | -1.17% | 40,281 |
| Aug 21, 2026 | 501.70 | 503.89 | 498.02 | 502.56 | 492.56 | 0.65% | 24,867 |
| Aug 20, 2026 | 500.00 | 503.00 | 498.02 | 499.33 | 489.39 | -0.26% | 14,259 |
| Aug 19, 2026 | 502.99 | 502.99 | 500.00 | 500.62 | 490.66 | 0.05% | 18,304 |
| Aug 18, 2026 | 502.64 | 502.64 | 498.01 | 500.36 | 490.40 | 0.10% | 27,274 |
| Aug 17, 2026 | 501.88 | 504.00 | 499.32 | 499.85 | 489.90 | -0.40% | 30,315 |
| Aug 13, 2026 | 501.64 | 504.00 | 501.01 | 501.88 | 491.89 | 0.07% | 6,535 |
| Aug 12, 2026 | 499.00 | 505.00 | 497.01 | 501.53 | 491.55 | 0.37% | 19,363 |
| Aug 11, 2026 | 500.52 | 501.98 | 499.59 | 499.66 | 489.72 | -0.17% | 17,031 |
| Aug 10, 2026 | 502.00 | 502.99 | 500.00 | 500.52 | 490.56 | -0.24% | 13,950 |
| Aug 7, 2026 | 499.54 | 502.95 | 499.38 | 501.70 | 491.72 | 0.43% | 10,183 |
| Aug 6, 2026 | 500.00 | 501.00 | 497.25 | 499.54 | 489.60 | -0.08% | 18,464 |
| Aug 5, 2026 | 498.99 | 502.88 | 497.02 | 499.94 | 489.99 | 0.26% | 25,541 |
| Aug 4, 2026 | 503.00 | 503.00 | 498.30 | 498.64 | 488.72 | 0.10% | 7,811 |
| Aug 3, 2026 | 505.00 | 505.00 | 498.00 | 498.13 | 488.22 | 0.17% | 29,774 |
| Jul 31, 2026 | 497.70 | 499.86 | 495.00 | 497.26 | 487.37 | -0.09% | 11,690 |
| Jul 30, 2026 | 499.40 | 499.40 | 495.02 | 497.70 | 487.80 | -0.35% | 6,699 |
| Jul 29, 2026 | 502.98 | 502.98 | 498.00 | 499.47 | 489.53 | -0.32% | 6,776 |
| Jul 28, 2026 | 509.00 | 509.00 | 491.00 | 501.06 | 491.09 | -0.53% | 18,475 |
| Jul 27, 2026 | 502.95 | 513.97 | 500.00 | 503.74 | 493.72 | 1.06% | 25,310 |
| Jul 24, 2026 | 497.01 | 499.94 | 490.07 | 498.48 | 488.56 | 0.29% | 13,725 |
| Jul 23, 2026 | 494.50 | 513.97 | 490.01 | 497.02 | 487.13 | 0.75% | 50,950 |
| Jul 22, 2026 | 497.00 | 499.70 | 492.00 | 493.33 | 483.51 | -0.74% | 17,710 |
| Jul 21, 2026 | 498.74 | 500.00 | 495.03 | 497.01 | 487.12 | 0.96% | 16,428 |
| Jul 20, 2026 | 486.00 | 495.99 | 486.00 | 492.26 | 482.46 | -0.81% | 12,367 |
| Jul 17, 2026 | 498.00 | 501.00 | 495.00 | 496.30 | 486.42 | -0.71% | 10,437 |
| Jul 16, 2026 | 490.01 | 502.97 | 490.01 | 499.87 | 489.92 | 1.48% | 18,687 |
| Jul 15, 2026 | 489.00 | 496.99 | 488.05 | 492.57 | 482.77 | 0.63% | 8,437 |
| Jul 14, 2026 | 499.00 | 499.00 | 488.00 | 489.47 | 479.73 | -2.00% | 22,024 |
| Jul 13, 2026 | 491.05 | 501.50 | 491.05 | 499.47 | 489.53 | -0.41% | 15,261 |
| Jul 10, 2026 | 501.00 | 504.00 | 497.00 | 501.54 | 491.56 | 0.46% | 9,386 |
| Jul 9, 2026 | 488.00 | 500.79 | 488.00 | 499.24 | 489.31 | 0.30% | 20,990 |
| Jul 8, 2026 | 509.00 | 509.00 | 488.00 | 497.76 | 487.86 | -2.53% | 49,260 |
| Jul 7, 2026 | 510.60 | 514.20 | 510.00 | 510.66 | 500.50 | 0.09% | 22,213 |
| Jul 6, 2026 | 515.00 | 516.80 | 508.00 | 510.20 | 500.05 | 0.07% | 45,099 |
| Jul 3, 2026 | 491.01 | 524.00 | 491.01 | 509.82 | 499.68 | 2.20% | 54,327 |
| Jul 2, 2026 | 489.90 | 504.00 | 489.00 | 498.83 | 488.90 | 1.77% | 29,017 |
| Jul 1, 2026 | 494.98 | 494.98 | 485.01 | 490.16 | 480.41 | 0.04% | 14,926 |
| Jun 30, 2026 | 478.00 | 499.00 | 478.00 | 489.96 | 480.21 | 1.98% | 32,596 |
| Jun 29, 2026 | 477.04 | 483.41 | 477.00 | 480.43 | 470.87 | 0.71% | 38,885 |
| Jun 24, 2026 | 471.00 | 478.00 | 471.00 | 477.04 | 467.55 | 0.33% | 17,584 |
| Jun 23, 2026 | 475.00 | 476.00 | 471.00 | 475.48 | 466.02 | 0.73% | 15,504 |
| Jun 22, 2026 | 471.01 | 475.00 | 471.01 | 472.03 | 462.64 | 0.28% | 23,594 |
| Jun 19, 2026 | 473.46 | 476.49 | 468.00 | 470.73 | 461.36 | -0.58% | 34,498 |