Flying Cement Company Limited (PSX:FLYNG)
Pakistan · Delayed Price · Currency is PKR 45.97
-0.44 (-0.95%)
At close: Mar 11, 2026
Flying Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 50.60 | 50.60 | 45.45 | 45.97 | 45.97 | -0.95% | 173,482 |
| Mar 10, 2026 | 41.25 | 47.94 | 41.25 | 46.41 | 46.41 | 3.52% | 96,451 |
| Mar 9, 2026 | 47.00 | 47.00 | 42.61 | 44.83 | 44.83 | -5.30% | 152,029 |
| Mar 6, 2026 | 46.76 | 48.00 | 44.51 | 47.34 | 47.34 | 0.72% | 33,041 |
| Mar 5, 2026 | 47.99 | 48.50 | 45.52 | 47.00 | 47.00 | -1.90% | 266,171 |
| Mar 4, 2026 | 49.01 | 50.00 | 46.60 | 47.91 | 47.91 | -3.50% | 1,656,023 |
| Mar 3, 2026 | 46.85 | 51.00 | 45.00 | 49.65 | 49.65 | 6.18% | 2,968,761 |
| Mar 2, 2026 | 46.76 | 54.84 | 46.76 | 46.76 | 46.76 | -9.99% | 62,741 |
| Feb 27, 2026 | 50.98 | 54.00 | 48.10 | 51.95 | 51.95 | 4.09% | 51,881 |
| Feb 26, 2026 | 49.38 | 50.80 | 48.00 | 49.91 | 49.91 | 1.09% | 26,884 |
| Feb 25, 2026 | 50.99 | 51.40 | 48.30 | 49.37 | 49.37 | -2.57% | 673,417 |
| Feb 24, 2026 | 48.05 | 51.00 | 46.12 | 50.67 | 50.67 | 0.12% | 256,671 |
| Feb 23, 2026 | 48.00 | 51.00 | 48.00 | 50.61 | 50.61 | 2.91% | 243,849 |
| Feb 20, 2026 | 48.89 | 51.00 | 42.10 | 49.18 | 49.18 | 5.38% | 56,365 |
| Feb 19, 2026 | 48.94 | 49.65 | 45.50 | 46.67 | 46.67 | -4.64% | 18,818 |
| Feb 18, 2026 | 48.66 | 49.98 | 48.50 | 48.94 | 48.94 | 0.74% | 21,518 |
| Feb 17, 2026 | 48.00 | 49.09 | 47.52 | 48.58 | 48.58 | 0.58% | 239,323 |
| Feb 16, 2026 | 50.99 | 50.99 | 46.05 | 48.30 | 48.30 | -2.44% | 24,029 |
| Feb 13, 2026 | 50.00 | 51.25 | 49.00 | 49.51 | 49.51 | -0.56% | 48,754 |
| Feb 12, 2026 | 52.00 | 52.00 | 49.11 | 49.79 | 49.79 | -1.58% | 44,850 |
| Feb 11, 2026 | 51.01 | 52.00 | 50.30 | 50.59 | 50.59 | -0.82% | 52,261 |
| Feb 10, 2026 | 50.77 | 51.88 | 50.00 | 51.01 | 51.01 | -0.91% | 73,582 |
| Feb 9, 2026 | 51.50 | 53.00 | 51.00 | 51.48 | 51.48 | -0.71% | 74,555 |
| Feb 6, 2026 | 52.46 | 53.00 | 50.51 | 51.85 | 51.85 | -1.16% | 40,394 |
| Feb 4, 2026 | 52.34 | 53.59 | 52.01 | 52.46 | 52.46 | -0.76% | 79,738 |
| Feb 3, 2026 | 52.36 | 52.99 | 49.10 | 52.86 | 52.86 | 0.94% | 99,091 |
| Feb 2, 2026 | 52.66 | 53.70 | 50.51 | 52.37 | 52.37 | -1.47% | 300,808 |
| Jan 30, 2026 | 53.00 | 54.96 | 50.00 | 53.15 | 53.15 | 0.13% | 51,421 |
| Jan 29, 2026 | 53.94 | 53.99 | 53.00 | 53.08 | 53.08 | -1.70% | 27,287 |
| Jan 28, 2026 | 52.59 | 54.30 | 52.59 | 54.00 | 54.00 | 1.75% | 78,146 |
| Jan 27, 2026 | 53.31 | 54.30 | 52.50 | 53.07 | 53.07 | -1.43% | 30,101 |
| Jan 26, 2026 | 54.59 | 54.77 | 53.05 | 53.84 | 53.84 | 0.37% | 320,635 |
| Jan 23, 2026 | 54.01 | 54.89 | 53.26 | 53.64 | 53.64 | -0.67% | 66,453 |
| Jan 22, 2026 | 54.39 | 55.05 | 53.53 | 54.00 | 54.00 | -1.19% | 113,847 |
| Jan 21, 2026 | 54.92 | 55.17 | 54.15 | 54.65 | 54.65 | -0.49% | 557,925 |
| Jan 20, 2026 | 55.21 | 56.46 | 54.50 | 54.92 | 54.92 | -1.59% | 352,158 |
| Jan 19, 2026 | 56.58 | 57.79 | 55.05 | 55.81 | 55.81 | -1.36% | 345,736 |
| Jan 16, 2026 | 55.10 | 57.00 | 54.21 | 56.58 | 56.58 | 1.60% | 316,579 |
| Jan 15, 2026 | 55.51 | 56.01 | 54.90 | 55.69 | 55.69 | 0.61% | 301,308 |
| Jan 14, 2026 | 54.00 | 56.00 | 52.30 | 55.35 | 55.35 | 4.20% | 625,517 |
| Jan 13, 2026 | 55.00 | 55.39 | 52.12 | 53.12 | 53.12 | -3.63% | 786,069 |
| Jan 12, 2026 | 56.00 | 57.80 | 54.91 | 55.12 | 55.12 | -1.45% | 105,703 |
| Jan 9, 2026 | 56.00 | 57.90 | 55.02 | 55.93 | 55.93 | 0.13% | 157,499 |
| Jan 8, 2026 | 57.55 | 57.55 | 54.20 | 55.86 | 55.86 | -2.75% | 192,927 |
| Jan 7, 2026 | 57.19 | 58.80 | 57.19 | 57.44 | 57.44 | 0.65% | 605,529 |
| Jan 6, 2026 | 57.39 | 57.54 | 54.80 | 57.07 | 57.07 | -0.56% | 505,217 |
| Jan 5, 2026 | 55.16 | 59.21 | 54.12 | 57.39 | 57.39 | 2.17% | 1,205,942 |
| Jan 2, 2026 | 54.34 | 56.50 | 54.07 | 56.17 | 56.17 | 1.68% | 225,031 |
| Jan 1, 2026 | 54.01 | 55.50 | 54.01 | 55.24 | 55.24 | -0.09% | 297,944 |
| Dec 31, 2025 | 53.49 | 56.00 | 52.71 | 55.29 | 55.29 | 4.89% | 1,216,655 |