Flying Cement Company Limited (PSX:FLYNG)
Pakistan · Delayed Price · Currency is PKR 50.38
-0.08 (-0.16%)
At close: Aug 21, 2025
Flying Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 55.00 | 56.00 | 53.81 | 54.18 | 54.18 | -1.04% | 198,861 |
| Jul 9, 2025 | 55.40 | 55.40 | 54.06 | 54.75 | 54.75 | 0.24% | 121,067 |
| Jul 8, 2025 | 54.50 | 55.77 | 54.05 | 54.62 | 54.62 | -0.26% | 236,451 |
| Jul 7, 2025 | 55.32 | 55.89 | 54.00 | 54.76 | 54.76 | -1.69% | 502,460 |
| Jul 4, 2025 | 55.67 | 56.25 | 55.00 | 55.70 | 55.70 | 0.05% | 174,440 |
| Jul 3, 2025 | 57.00 | 57.00 | 55.57 | 55.67 | 55.67 | -0.68% | 91,804 |
| Jul 2, 2025 | 56.80 | 56.90 | 55.90 | 56.05 | 56.05 | -1.30% | 277,803 |
| Jul 1, 2025 | 57.49 | 57.49 | 55.70 | 56.79 | 56.79 | -0.05% | 276,736 |
| Jun 30, 2025 | 58.00 | 58.77 | 56.50 | 56.82 | 56.82 | -0.49% | 381,518 |
| Jun 27, 2025 | 56.49 | 58.20 | 56.00 | 57.10 | 57.10 | 0.99% | 481,313 |
| Jun 26, 2025 | 54.99 | 59.00 | 54.06 | 56.54 | 56.54 | 3.31% | 1,827,137 |
| Jun 25, 2025 | 54.00 | 56.30 | 53.97 | 54.73 | 54.73 | 1.41% | 626,523 |
| Jun 24, 2025 | 52.35 | 53.97 | 51.55 | 53.97 | 53.97 | 10.01% | 1,114,395 |
| Jun 23, 2025 | 52.45 | 52.50 | 48.70 | 49.06 | 49.06 | -8.01% | 421,828 |
| Jun 20, 2025 | 53.75 | 54.49 | 52.05 | 53.33 | 53.33 | 0.26% | 239,408 |
| Jun 19, 2025 | 55.48 | 55.71 | 52.90 | 53.19 | 53.19 | -1.52% | 329,263 |
| Jun 18, 2025 | 57.47 | 57.99 | 52.15 | 54.01 | 54.01 | -6.02% | 617,992 |
| Jun 17, 2025 | 54.97 | 59.90 | 52.66 | 57.47 | 57.47 | 5.43% | 2,880,681 |
| Jun 16, 2025 | 54.90 | 55.99 | 54.00 | 54.51 | 54.51 | -0.64% | 417,190 |
| Jun 13, 2025 | 56.50 | 56.80 | 53.11 | 54.86 | 54.86 | -5.43% | 824,701 |