Flying Cement Company Limited (PSX:FLYNG)
Pakistan · Delayed Price · Currency is PKR 51.88
-1.66 (-3.10%)
At close: Dec 19, 2025
Flying Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 54.30 | 54.94 | 49.08 | 51.88 | 51.88 | -3.10% | 251,963 |
| Dec 18, 2025 | 53.40 | 55.00 | 53.06 | 53.54 | 53.54 | 0.68% | 136,028 |
| Dec 17, 2025 | 54.40 | 54.40 | 52.40 | 53.18 | 53.18 | -1.63% | 75,450 |
| Dec 16, 2025 | 55.01 | 55.25 | 53.95 | 54.06 | 54.06 | -0.86% | 120,532 |
| Dec 15, 2025 | 54.51 | 57.00 | 54.50 | 54.53 | 54.53 | -0.38% | 140,407 |
| Dec 12, 2025 | 55.00 | 55.67 | 54.21 | 54.74 | 54.74 | 0.05% | 316,170 |
| Dec 11, 2025 | 56.80 | 56.80 | 53.90 | 54.71 | 54.71 | -0.51% | 122,978 |
| Dec 10, 2025 | 55.48 | 56.98 | 54.23 | 54.99 | 54.99 | 0.37% | 218,068 |
| Dec 9, 2025 | 55.00 | 56.00 | 54.50 | 54.79 | 54.79 | 1.22% | 109,327 |
| Dec 8, 2025 | 55.01 | 55.01 | 53.80 | 54.13 | 54.13 | -1.60% | 102,008 |
| Dec 5, 2025 | 55.19 | 55.40 | 54.50 | 55.01 | 55.01 | -0.11% | 51,190 |
| Dec 4, 2025 | 54.99 | 55.25 | 54.25 | 55.07 | 55.07 | 0.86% | 83,759 |
| Dec 3, 2025 | 55.49 | 55.60 | 54.40 | 54.60 | 54.60 | -0.69% | 57,452 |
| Dec 2, 2025 | 55.80 | 56.20 | 54.85 | 54.98 | 54.98 | -0.27% | 50,966 |
| Dec 1, 2025 | 54.50 | 56.90 | 54.00 | 55.13 | 55.13 | 0.47% | 221,314 |
| 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 |