Bestway Cement Limited (PSX:BWCL)
Pakistan · Delayed Price · Currency is PKR 446.58
-1.35 (-0.30%)
At close: Sep 24, 2026
Bestway Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 450.00 | 451.90 | 445.01 | 446.58 | 446.58 | -0.30% | 5,595 |
| Sep 23, 2026 | 445.97 | 450.00 | 445.29 | 447.93 | 447.93 | 0.44% | 6,456 |
| Sep 22, 2026 | 445.00 | 448.94 | 444.97 | 445.97 | 445.97 | 0.20% | 6,677 |
| Sep 21, 2026 | 439.00 | 446.60 | 435.89 | 445.07 | 445.07 | 1.15% | 14,293 |
| Sep 18, 2026 | 437.00 | 445.00 | 437.00 | 440.02 | 440.02 | 1.35% | 35,206 |
| Sep 17, 2026 | 435.00 | 438.99 | 430.00 | 434.18 | 434.18 | 0.02% | 26,577 |
| Sep 16, 2026 | 439.90 | 439.90 | 433.00 | 434.10 | 434.10 | -0.72% | 19,476 |
| Sep 15, 2026 | 439.99 | 440.00 | 436.00 | 437.24 | 437.24 | -0.45% | 19,399 |
| Sep 14, 2026 | 447.99 | 447.99 | 438.00 | 439.21 | 439.21 | -2.03% | 26,891 |
| Sep 11, 2026 | 445.00 | 450.00 | 444.00 | 448.30 | 448.30 | -0.36% | 22,130 |
| Sep 10, 2026 | 458.16 | 458.16 | 445.00 | 449.92 | 449.92 | -1.80% | 22,730 |
| Sep 9, 2026 | 469.90 | 470.00 | 455.00 | 458.15 | 458.15 | -2.47% | 43,300 |
| Sep 8, 2026 | 471.90 | 471.90 | 467.50 | 469.75 | 469.75 | -0.46% | 15,155 |
| Sep 7, 2026 | 475.00 | 477.20 | 470.06 | 471.90 | 471.90 | -0.82% | 4,594 |
| Sep 4, 2026 | 477.16 | 477.16 | 474.00 | 475.79 | 475.79 | -0.29% | 3,592 |
| Sep 3, 2026 | 479.00 | 480.00 | 476.00 | 477.16 | 477.16 | -0.51% | 11,094 |
| 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 |