Flying Cement Company Limited (PSX:FLYNG)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
48.84
-0.08 (-0.16%)
At close: Aug 1, 2025

Flying Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202549.3049.6448.0048.8448.84-0.16%98,729
Jul 31, 202550.8450.8448.2048.9248.92-2.14%263,239
Jul 30, 202550.1051.7748.5549.9949.99-1.28%293,093
Jul 29, 202551.4052.4750.5650.6450.64-1.29%177,392
Jul 28, 202551.1851.9849.5051.3051.301.85%336,291
Jul 25, 202550.5152.5050.0550.3750.37-1.56%358,554
Jul 24, 202550.9351.7950.2051.1751.170.49%419,428
Jul 23, 202551.7552.6550.6050.9250.92-0.76%483,709
Jul 22, 202551.0051.9849.9151.3151.311.79%4,750,593
Jul 21, 202552.0052.0050.1050.4150.41-2.44%363,875
Jul 18, 202552.7353.9049.6051.6751.67-2.01%256,203
Jul 17, 202552.1753.9851.3152.7352.73-0.28%185,510
Jul 16, 202552.5053.9052.4052.8852.88-0.40%143,009
Jul 15, 202553.8654.0053.0053.0953.09-1.43%169,799
Jul 14, 202554.3554.9653.6653.8653.86-0.61%121,595
Jul 11, 202555.5055.9853.2054.1954.190.02%359,227
Jul 10, 202555.0056.0053.8154.1854.18-1.04%198,861
Jul 9, 202555.4055.4054.0654.7554.750.24%121,067
Jul 8, 202554.5055.7754.0554.6254.62-0.26%236,451
Jul 7, 202555.3255.8954.0054.7654.76-1.69%502,460
Jul 4, 202555.6756.2555.0055.7055.700.05%174,440
Jul 3, 202557.0057.0055.5755.6755.67-0.68%91,804
Jul 2, 202556.8056.9055.9056.0556.05-1.30%277,803
Jul 1, 202557.4957.4955.7056.7956.79-0.05%276,736
Jun 30, 202558.0058.7756.5056.8256.82-0.49%381,518
Jun 27, 202556.4958.2056.0057.1057.100.99%481,313
Jun 26, 202554.9959.0054.0656.5456.543.31%1,827,137
Jun 25, 202554.0056.3053.9754.7354.731.41%626,523
Jun 24, 202552.3553.9751.5553.9753.9710.01%1,114,395
Jun 23, 202552.4552.5048.7049.0649.06-8.01%421,828
Jun 20, 202553.7554.4952.0553.3353.330.26%239,408
Jun 19, 202555.4855.7152.9053.1953.19-1.52%329,263
Jun 18, 202557.4757.9952.1554.0154.01-6.02%617,992
Jun 17, 202554.9759.9052.6657.4757.475.43%2,880,681
Jun 16, 202554.9055.9954.0054.5154.51-0.64%417,190
Jun 13, 202556.5056.8053.1154.8654.86-5.43%824,701
Jun 12, 202560.1161.9057.0058.0158.01-3.30%1,991,695
Jun 11, 202560.6062.8558.6059.9959.991.20%1,545,788
Jun 10, 202559.1361.2058.2659.2859.280.25%1,957,366
Jun 5, 202559.9960.0058.0559.1359.13-1.05%724,143
Jun 4, 202560.0060.5058.5059.7659.761.48%687,625
Jun 3, 202559.5061.6056.9058.8958.890.75%1,713,873
Jun 2, 202561.0162.0057.8058.4558.45-2.44%2,148,105
May 30, 202555.4059.9154.0059.9159.9110.01%2,000,418
May 29, 202557.0057.8054.0554.4654.46-0.04%2,357,438
May 27, 202550.5054.4848.5654.4854.489.99%2,063,436
May 26, 202550.3750.4049.1049.5349.53-1.73%381,327
May 23, 202550.5051.9349.9050.4050.40-1.04%627,630
May 22, 202552.8853.8950.0050.9350.93-3.38%1,454,494
May 21, 202554.9055.9752.2652.7152.711.56%2,453,997