Flying Cement Company Limited (PSX:FLYNG)
Pakistan · Delayed Price · Currency is PKR 42.11
-0.31 (-0.73%)
At close: May 12, 2026
Flying Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 42.30 | 42.80 | 42.00 | 42.42 | 42.42 | -0.73% | 11,762 |
| May 8, 2026 | 43.04 | 43.50 | 42.00 | 42.73 | 42.73 | -0.72% | 7,826 |
| May 7, 2026 | 44.49 | 44.49 | 43.00 | 43.04 | 43.04 | -0.62% | 64,000 |
| May 6, 2026 | 42.00 | 44.00 | 42.00 | 43.31 | 43.31 | 3.12% | 54,670 |
| May 5, 2026 | 41.63 | 42.00 | 41.59 | 42.00 | 42.00 | -0.14% | 5,365 |
| May 4, 2026 | 42.58 | 42.58 | 41.01 | 42.06 | 42.06 | 2.59% | 5,842 |
| Apr 30, 2026 | 41.00 | 43.65 | 40.35 | 41.00 | 41.00 | -2.75% | 14,653 |
| Apr 29, 2026 | 43.95 | 43.95 | 42.01 | 42.16 | 42.16 | -0.96% | 13,011 |
| Apr 28, 2026 | 42.01 | 43.44 | 42.00 | 42.57 | 42.57 | -2.00% | 13,006 |
| Apr 27, 2026 | 43.74 | 44.13 | 43.01 | 43.44 | 43.44 | 0.02% | 11,899 |
| Apr 24, 2026 | 42.50 | 44.50 | 41.00 | 43.43 | 43.43 | 0.88% | 220,142 |
| Apr 23, 2026 | 42.98 | 43.59 | 42.50 | 43.05 | 43.05 | 0.16% | 4,509 |
| Apr 22, 2026 | 44.88 | 44.97 | 41.52 | 42.98 | 42.98 | -2.96% | 40,270 |
| Apr 21, 2026 | 46.00 | 46.00 | 44.09 | 44.29 | 44.29 | -0.70% | 57,855 |
| Apr 20, 2026 | 46.36 | 46.36 | 43.16 | 44.60 | 44.60 | -3.82% | 59,731 |
| Apr 17, 2026 | 44.53 | 47.69 | 44.11 | 46.37 | 46.37 | 4.13% | 181,531 |
| Apr 16, 2026 | 45.50 | 45.88 | 44.15 | 44.53 | 44.53 | -0.31% | 10,528 |
| Apr 15, 2026 | 44.50 | 45.28 | 44.10 | 44.67 | 44.67 | 3.86% | 62,277 |
| Apr 14, 2026 | 41.11 | 43.90 | 41.11 | 43.01 | 43.01 | 1.75% | 24,316 |
| Apr 13, 2026 | 43.99 | 43.99 | 41.01 | 42.27 | 42.27 | -4.90% | 21,270 |
| Apr 10, 2026 | 44.00 | 44.90 | 43.56 | 44.45 | 44.45 | 1.69% | 66,094 |
| Apr 9, 2026 | 41.20 | 45.00 | 41.20 | 43.71 | 43.71 | -2.56% | 58,955 |
| Apr 8, 2026 | 45.00 | 45.38 | 41.01 | 44.86 | 44.86 | 8.54% | 113,494 |
| Apr 7, 2026 | 41.04 | 41.34 | 40.80 | 41.33 | 41.33 | 0.83% | 5,360 |
| Apr 6, 2026 | 41.60 | 41.60 | 40.50 | 40.99 | 40.99 | 0.71% | 4,203 |
| Apr 3, 2026 | 40.67 | 41.74 | 40.50 | 40.70 | 40.70 | -2.21% | 309,612 |
| Apr 2, 2026 | 41.99 | 41.99 | 40.35 | 41.62 | 41.62 | -2.98% | 18,483 |
| Apr 1, 2026 | 41.01 | 44.38 | 41.01 | 42.90 | 42.90 | 5.82% | 36,874 |
| Mar 31, 2026 | 40.01 | 41.70 | 39.85 | 40.54 | 40.54 | -2.20% | 40,445 |
| Mar 30, 2026 | 42.90 | 43.99 | 40.00 | 41.45 | 41.45 | -0.19% | 32,029 |
| Mar 27, 2026 | 42.01 | 42.90 | 40.13 | 41.53 | 41.53 | -2.31% | 2,327,922 |
| Mar 26, 2026 | 44.75 | 44.75 | 42.11 | 42.51 | 42.51 | -4.51% | 144,355 |
| Mar 25, 2026 | 41.30 | 44.96 | 41.00 | 44.52 | 44.52 | 8.93% | 4,479,107 |
| Mar 24, 2026 | 42.00 | 43.00 | 40.76 | 40.87 | 40.87 | 0.49% | 1,154,964 |
| Mar 19, 2026 | 41.71 | 42.98 | 40.40 | 40.67 | 40.67 | -2.47% | 28,379 |
| Mar 18, 2026 | 42.98 | 42.98 | 40.20 | 41.70 | 41.70 | 0.63% | 41,916 |
| Mar 17, 2026 | 44.00 | 44.00 | 41.11 | 41.44 | 41.44 | -4.74% | 15,777 |
| Mar 16, 2026 | 45.97 | 45.97 | 43.01 | 43.50 | 43.50 | -1.41% | 7,903 |
| Mar 13, 2026 | 44.01 | 46.33 | 44.01 | 44.12 | 44.12 | -2.09% | 10,149 |
| Mar 12, 2026 | 45.60 | 46.40 | 44.50 | 45.06 | 45.06 | -1.98% | 37,541 |
| Mar 11, 2026 | 50.60 | 50.60 | 45.45 | 45.97 | 45.97 | -0.95% | 173,482 |
| Mar 10, 2026 | 41.25 | 47.94 | 41.25 | 46.41 | 46.41 | 3.52% | 96,451 |
| Mar 9, 2026 | 47.00 | 47.00 | 42.61 | 44.83 | 44.83 | -5.30% | 152,029 |
| Mar 6, 2026 | 46.76 | 48.00 | 44.51 | 47.34 | 47.34 | 0.72% | 33,041 |
| Mar 5, 2026 | 47.99 | 48.50 | 45.52 | 47.00 | 47.00 | -1.90% | 266,171 |
| Mar 4, 2026 | 49.01 | 50.00 | 46.60 | 47.91 | 47.91 | -3.50% | 1,656,023 |
| Mar 3, 2026 | 46.85 | 51.00 | 45.00 | 49.65 | 49.65 | 6.18% | 2,968,761 |
| Mar 2, 2026 | 46.76 | 54.84 | 46.76 | 46.76 | 46.76 | -9.99% | 62,741 |
| Feb 27, 2026 | 50.98 | 54.00 | 48.10 | 51.95 | 51.95 | 4.09% | 51,881 |
| Feb 26, 2026 | 49.38 | 50.80 | 48.00 | 49.91 | 49.91 | 1.09% | 26,884 |