Flying Cement Company Limited (PSX:FLYNG)
Pakistan · Delayed Price · Currency is PKR 51.82
+1.74 (3.47%)
At close: Sep 19, 2025
Flying Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 49.32 | 51.00 | 49.32 | 50.71 | 50.71 | 1.77% | 186,424 |
| Aug 8, 2025 | 48.50 | 50.15 | 48.50 | 49.83 | 49.83 | 1.26% | 418,676 |
| Aug 7, 2025 | 49.56 | 50.68 | 49.00 | 49.21 | 49.21 | -2.24% | 58,689 |
| Aug 6, 2025 | 49.70 | 51.00 | 49.00 | 50.34 | 50.34 | 1.00% | 155,298 |
| Aug 5, 2025 | 50.25 | 50.30 | 49.50 | 49.84 | 49.84 | 1.32% | 63,372 |
| Aug 4, 2025 | 49.20 | 50.00 | 48.50 | 49.19 | 49.19 | 0.72% | 219,175 |
| Aug 1, 2025 | 49.30 | 49.64 | 48.00 | 48.84 | 48.84 | -0.16% | 98,729 |
| Jul 31, 2025 | 50.84 | 50.84 | 48.20 | 48.92 | 48.92 | -2.14% | 263,239 |
| Jul 30, 2025 | 50.10 | 51.77 | 48.55 | 49.99 | 49.99 | -1.28% | 293,093 |
| Jul 29, 2025 | 51.40 | 52.47 | 50.56 | 50.64 | 50.64 | -1.29% | 177,392 |
| Jul 28, 2025 | 51.18 | 51.98 | 49.50 | 51.30 | 51.30 | 1.85% | 336,291 |
| Jul 25, 2025 | 50.51 | 52.50 | 50.05 | 50.37 | 50.37 | -1.56% | 358,554 |
| Jul 24, 2025 | 50.93 | 51.79 | 50.20 | 51.17 | 51.17 | 0.49% | 419,428 |
| Jul 23, 2025 | 51.75 | 52.65 | 50.60 | 50.92 | 50.92 | -0.76% | 483,709 |
| Jul 22, 2025 | 51.00 | 51.98 | 49.91 | 51.31 | 51.31 | 1.79% | 4,750,593 |
| Jul 21, 2025 | 52.00 | 52.00 | 50.10 | 50.41 | 50.41 | -2.44% | 363,875 |
| Jul 18, 2025 | 52.73 | 53.90 | 49.60 | 51.67 | 51.67 | -2.01% | 256,203 |
| Jul 17, 2025 | 52.17 | 53.98 | 51.31 | 52.73 | 52.73 | -0.28% | 185,510 |
| Jul 16, 2025 | 52.50 | 53.90 | 52.40 | 52.88 | 52.88 | -0.40% | 143,009 |
| Jul 15, 2025 | 53.86 | 54.00 | 53.00 | 53.09 | 53.09 | -1.43% | 169,799 |
| Jul 14, 2025 | 54.35 | 54.96 | 53.66 | 53.86 | 53.86 | -0.61% | 121,595 |
| Jul 11, 2025 | 55.50 | 55.98 | 53.20 | 54.19 | 54.19 | 0.02% | 359,227 |