Bestway Cement Limited (PSX:BWCL)
Pakistan · Delayed Price · Currency is PKR 500.52
-1.18 (-0.24%)
At close: Aug 10, 2026
Bestway Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 502.00 | 502.99 | 500.00 | 500.52 | 500.52 | -0.24% | 13,950 |
| Aug 7, 2026 | 499.54 | 502.95 | 499.38 | 501.70 | 501.70 | 0.43% | 10,183 |
| Aug 6, 2026 | 500.00 | 501.00 | 497.25 | 499.54 | 499.54 | -0.08% | 18,464 |
| Aug 5, 2026 | 498.99 | 502.88 | 497.02 | 499.94 | 499.94 | 0.26% | 25,541 |
| Aug 4, 2026 | 503.00 | 503.00 | 498.30 | 498.64 | 498.64 | 0.10% | 7,811 |
| Aug 3, 2026 | 505.00 | 505.00 | 498.00 | 498.13 | 498.13 | 0.17% | 29,774 |
| Jul 31, 2026 | 497.70 | 499.86 | 495.00 | 497.26 | 497.26 | -0.09% | 11,690 |
| Jul 30, 2026 | 499.40 | 499.40 | 495.02 | 497.70 | 497.70 | -0.35% | 6,699 |
| Jul 29, 2026 | 502.98 | 502.98 | 498.00 | 499.47 | 499.47 | -0.32% | 6,776 |
| Jul 28, 2026 | 509.00 | 509.00 | 491.00 | 501.06 | 501.06 | -0.53% | 18,475 |
| Jul 27, 2026 | 502.95 | 513.97 | 500.00 | 503.74 | 503.74 | 1.06% | 25,310 |
| Jul 24, 2026 | 497.01 | 499.94 | 490.07 | 498.48 | 498.48 | 0.29% | 13,725 |
| Jul 23, 2026 | 494.50 | 513.97 | 490.01 | 497.02 | 497.02 | 0.75% | 50,950 |
| Jul 22, 2026 | 497.00 | 499.70 | 492.00 | 493.33 | 493.33 | -0.74% | 17,710 |
| Jul 21, 2026 | 498.74 | 500.00 | 495.03 | 497.01 | 497.01 | 0.96% | 16,428 |
| Jul 20, 2026 | 486.00 | 495.99 | 486.00 | 492.26 | 492.26 | -0.81% | 12,367 |
| 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 |