Flying Cement Company Limited (PSX:FLYNG)
Pakistan · Delayed Price · Currency is PKR 44.42
+0.23 (0.52%)
At close: Oct 21, 2025
Flying Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 44.10 | 44.95 | 44.02 | 44.42 | 44.42 | 0.52% | 74,526 |
| Oct 20, 2025 | 44.50 | 45.89 | 43.16 | 44.19 | 44.19 | -0.63% | 319,273 |
| Oct 17, 2025 | 46.00 | 46.97 | 44.10 | 44.47 | 44.47 | -1.51% | 362,243 |
| Oct 16, 2025 | 46.90 | 46.90 | 44.00 | 45.15 | 45.15 | -2.00% | 163,445 |
| Oct 15, 2025 | 48.00 | 48.00 | 46.00 | 46.07 | 46.07 | -0.78% | 325,047 |
| Oct 14, 2025 | 45.96 | 46.80 | 44.15 | 46.43 | 46.43 | 4.48% | 130,123 |
| Oct 13, 2025 | 47.50 | 47.50 | 43.21 | 44.44 | 44.44 | -6.60% | 291,668 |
| Oct 10, 2025 | 48.20 | 49.49 | 47.50 | 47.58 | 47.58 | -2.00% | 369,536 |
| Oct 9, 2025 | 48.89 | 49.49 | 48.02 | 48.55 | 48.55 | -0.31% | 203,457 |
| Oct 8, 2025 | 50.00 | 50.00 | 48.20 | 48.70 | 48.70 | -2.09% | 222,498 |
| Oct 7, 2025 | 49.79 | 51.00 | 49.50 | 49.74 | 49.74 | 1.06% | 225,976 |
| Oct 6, 2025 | 50.11 | 50.65 | 48.00 | 49.22 | 49.22 | -1.16% | 186,512 |
| Oct 3, 2025 | 50.65 | 50.65 | 45.05 | 49.80 | 49.80 | -0.36% | 124,214 |
| Oct 2, 2025 | 49.94 | 50.65 | 49.75 | 49.98 | 49.98 | 0.06% | 123,901 |
| Oct 1, 2025 | 50.47 | 50.50 | 49.30 | 49.95 | 49.95 | -1.03% | 104,423 |
| Sep 30, 2025 | 50.05 | 51.00 | 50.05 | 50.47 | 50.47 | 0.42% | 130,611 |
| Sep 29, 2025 | 50.46 | 51.00 | 49.90 | 50.26 | 50.26 | -0.38% | 64,377 |
| Sep 26, 2025 | 51.50 | 53.15 | 49.60 | 50.45 | 50.45 | -2.23% | 643,250 |
| Sep 25, 2025 | 52.00 | 52.49 | 50.78 | 51.60 | 51.60 | 0.35% | 388,495 |
| Sep 24, 2025 | 51.25 | 51.75 | 50.15 | 51.42 | 51.42 | 1.52% | 260,256 |
| Sep 23, 2025 | 52.00 | 52.00 | 50.46 | 50.65 | 50.65 | -0.98% | 243,290 |
| Sep 22, 2025 | 51.90 | 53.00 | 50.12 | 51.15 | 51.15 | -1.29% | 537,116 |
| Sep 19, 2025 | 50.00 | 52.57 | 50.00 | 51.82 | 51.82 | 3.47% | 484,534 |
| Sep 18, 2025 | 50.40 | 50.75 | 50.00 | 50.08 | 50.08 | 0.68% | 93,020 |
| Sep 17, 2025 | 49.80 | 50.80 | 49.51 | 49.74 | 49.74 | -0.44% | 177,086 |
| Sep 16, 2025 | 50.34 | 50.95 | 49.82 | 49.96 | 49.96 | -0.77% | 260,384 |
| Sep 15, 2025 | 50.89 | 51.30 | 50.00 | 50.35 | 50.35 | -1.06% | 94,889 |
| Sep 12, 2025 | 51.50 | 51.98 | 50.40 | 50.89 | 50.89 | -0.18% | 98,273 |
| Sep 11, 2025 | 50.50 | 52.99 | 50.50 | 50.98 | 50.98 | 0.45% | 105,225 |
| Sep 10, 2025 | 50.55 | 52.11 | 50.48 | 50.75 | 50.75 | -2.70% | 398,372 |
| Sep 9, 2025 | 53.90 | 53.99 | 48.52 | 52.16 | 52.16 | -1.90% | 96,056 |
| Sep 8, 2025 | 55.00 | 55.00 | 52.80 | 53.17 | 53.17 | -1.24% | 668,654 |
| Sep 5, 2025 | 53.66 | 55.70 | 52.60 | 53.84 | 53.84 | 2.07% | 738,812 |
| Sep 4, 2025 | 53.40 | 55.00 | 52.57 | 52.75 | 52.75 | -0.09% | 899,470 |
| Sep 3, 2025 | 54.44 | 54.44 | 52.10 | 52.80 | 52.80 | -2.33% | 216,173 |
| Sep 2, 2025 | 55.90 | 55.90 | 53.85 | 54.06 | 54.06 | -3.71% | 963,071 |
| Sep 1, 2025 | 53.61 | 57.70 | 53.01 | 56.14 | 56.14 | 4.78% | 2,337,771 |
| Aug 29, 2025 | 49.49 | 53.71 | 48.50 | 53.58 | 53.58 | 9.73% | 1,528,863 |
| Aug 28, 2025 | 49.90 | 49.90 | 47.60 | 48.83 | 48.83 | 0.04% | 262,387 |
| Aug 27, 2025 | 49.63 | 50.19 | 48.55 | 48.81 | 48.81 | -1.87% | 80,140 |
| Aug 26, 2025 | 50.40 | 50.40 | 49.40 | 49.74 | 49.74 | -0.40% | 92,671 |
| Aug 25, 2025 | 50.84 | 50.84 | 49.00 | 49.94 | 49.94 | 0.28% | 169,252 |
| Aug 22, 2025 | 49.00 | 50.90 | 47.30 | 49.80 | 49.80 | -1.15% | 334,934 |
| Aug 21, 2025 | 50.25 | 51.00 | 49.80 | 50.38 | 50.38 | -0.16% | 93,411 |
| Aug 20, 2025 | 50.81 | 51.28 | 50.01 | 50.46 | 50.46 | -0.92% | 83,573 |
| Aug 19, 2025 | 50.48 | 51.50 | 49.60 | 50.93 | 50.93 | 1.58% | 336,597 |
| Aug 18, 2025 | 49.50 | 50.77 | 49.50 | 50.14 | 50.14 | -0.61% | 130,321 |
| Aug 15, 2025 | 46.11 | 51.50 | 46.11 | 50.45 | 50.45 | -1.33% | 130,070 |
| Aug 13, 2025 | 51.00 | 51.89 | 50.21 | 51.13 | 51.13 | 0.77% | 474,112 |
| Aug 12, 2025 | 51.50 | 52.00 | 50.15 | 50.74 | 50.74 | 0.06% | 282,038 |