Bestway Cement Limited (PSX:BWCL)
Pakistan · Delayed Price · Currency is PKR 439.02
-17.98 (-3.93%)
At close: Jun 1, 2026
Bestway Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 457.12 | 457.50 | 437.00 | 439.99 | 439.99 | -3.72% | 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 |
| Apr 3, 2026 | 419.98 | 429.99 | 413.10 | 423.78 | 415.08 | 0.54% | 7,952 |
| Apr 2, 2026 | 423.59 | 425.99 | 410.11 | 421.49 | 412.84 | -0.91% | 10,747 |
| Apr 1, 2026 | 410.01 | 450.87 | 410.01 | 425.37 | 416.64 | 3.78% | 20,989 |
| Mar 31, 2026 | 415.00 | 424.00 | 399.51 | 409.88 | 401.47 | -0.76% | 71,244 |
| Mar 30, 2026 | 440.00 | 444.79 | 401.00 | 413.02 | 404.54 | -6.88% | 31,146 |
| Mar 27, 2026 | 445.00 | 446.00 | 442.00 | 443.54 | 434.43 | -0.51% | 8,201 |
| Mar 26, 2026 | 452.00 | 452.30 | 445.00 | 445.82 | 436.67 | -1.56% | 19,616 |
| Mar 25, 2026 | 441.00 | 454.30 | 441.00 | 452.89 | 443.59 | 2.81% | 15,413 |
| Mar 24, 2026 | 449.80 | 449.80 | 435.01 | 440.53 | 431.49 | 1.28% | 7,300 |
| Mar 19, 2026 | 435.74 | 435.74 | 430.00 | 434.95 | 426.02 | -0.25% | 8,803 |
| Mar 18, 2026 | 435.24 | 438.74 | 435.24 | 436.05 | 427.10 | 0.16% | 8,946 |
| Mar 17, 2026 | 439.90 | 439.90 | 433.00 | 435.36 | 426.42 | 0.78% | 6,586 |
| Mar 16, 2026 | 430.00 | 438.10 | 430.00 | 432.00 | 423.13 | -1.82% | 6,056 |