Flying Cement Company Limited (PSX:FLYNG)
Pakistan · Delayed Price · Currency is PKR 54.87
-0.25 (-0.45%)
At close: Nov 28, 2025
Flying Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 55.85 | 57.38 | 54.50 | 54.87 | 54.87 | -0.45% | 302,494 |
| Nov 27, 2025 | 56.80 | 57.98 | 54.20 | 55.12 | 55.12 | -1.59% | 168,005 |
| Nov 26, 2025 | 57.49 | 57.49 | 54.25 | 56.01 | 56.01 | -0.87% | 136,501 |
| Nov 25, 2025 | 57.06 | 57.70 | 56.01 | 56.50 | 56.50 | -0.98% | 91,478 |
| Nov 24, 2025 | 57.10 | 59.99 | 56.00 | 57.06 | 57.06 | -0.38% | 96,932 |
| Nov 21, 2025 | 57.30 | 59.00 | 56.55 | 57.28 | 57.28 | -1.09% | 827,784 |
| Nov 20, 2025 | 57.90 | 58.30 | 56.00 | 57.91 | 57.91 | 1.08% | 895,103 |
| Nov 19, 2025 | 54.90 | 59.19 | 54.27 | 57.29 | 57.29 | 4.45% | 746,102 |
| Nov 18, 2025 | 55.99 | 56.00 | 54.01 | 54.85 | 54.85 | -0.94% | 139,946 |
| Nov 17, 2025 | 57.10 | 57.10 | 52.00 | 55.37 | 55.37 | -3.03% | 1,856,399 |
| Nov 14, 2025 | 58.35 | 58.35 | 56.00 | 57.10 | 57.10 | -0.24% | 3,469,485 |
| Nov 13, 2025 | 55.00 | 58.00 | 55.00 | 57.24 | 57.24 | 4.57% | 1,106,935 |
| Nov 12, 2025 | 54.05 | 55.25 | 54.05 | 54.74 | 54.74 | 0.22% | 894,136 |
| Nov 11, 2025 | 55.82 | 55.82 | 53.00 | 54.62 | 54.62 | -2.15% | 2,851,747 |
| Nov 10, 2025 | 55.00 | 56.40 | 52.00 | 55.82 | 55.82 | 0.41% | 331,010 |
| Nov 7, 2025 | 57.00 | 58.00 | 54.10 | 55.59 | 55.59 | -1.40% | 2,443,263 |
| Nov 6, 2025 | 54.90 | 57.30 | 53.01 | 56.38 | 56.38 | 3.95% | 3,321,923 |
| Nov 5, 2025 | 60.00 | 60.90 | 53.90 | 54.24 | 54.24 | -9.16% | 4,121,284 |
| Nov 4, 2025 | 59.33 | 61.00 | 57.02 | 59.71 | 59.71 | 1.95% | 1,526,064 |
| Nov 3, 2025 | 56.00 | 59.77 | 54.65 | 58.57 | 58.57 | 6.94% | 2,396,456 |
| Oct 31, 2025 | 57.84 | 59.43 | 51.50 | 54.77 | 54.77 | -1.81% | 3,765,080 |
| Oct 30, 2025 | 52.00 | 55.78 | 51.75 | 55.78 | 55.78 | 10.00% | 3,024,728 |
| Oct 29, 2025 | 46.10 | 50.71 | 45.45 | 50.71 | 50.71 | 10.00% | 2,025,517 |
| Oct 28, 2025 | 43.30 | 47.95 | 43.30 | 46.10 | 46.10 | 3.76% | 896,655 |
| Oct 27, 2025 | 44.50 | 44.65 | 43.60 | 44.43 | 44.43 | 1.07% | 72,885 |
| Oct 24, 2025 | 44.77 | 44.77 | 42.50 | 43.96 | 43.96 | -0.29% | 318,113 |
| Oct 23, 2025 | 44.88 | 44.88 | 43.91 | 44.09 | 44.09 | -0.83% | 37,667 |
| Oct 22, 2025 | 44.79 | 44.96 | 44.06 | 44.46 | 44.46 | 0.09% | 71,067 |
| 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 |