Power Cement Limited (PSX:POWER)
Pakistan · Delayed Price · Currency is PKR 19.24
+0.26 (1.37%)
At close: Oct 1, 2025
Power Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 19.15 | 19.45 | 18.75 | 19.24 | 19.24 | 1.37% | 5,071,545 |
| Sep 30, 2025 | 19.50 | 19.55 | 18.85 | 18.98 | 18.98 | -2.11% | 2,778,931 |
| Sep 29, 2025 | 19.21 | 19.69 | 19.01 | 19.39 | 19.39 | -0.05% | 5,295,993 |
| Sep 26, 2025 | 18.87 | 19.65 | 18.75 | 19.40 | 19.40 | 2.86% | 8,568,097 |
| Sep 25, 2025 | 18.41 | 19.75 | 18.41 | 18.86 | 18.86 | 2.50% | 9,975,395 |
| Sep 24, 2025 | 18.25 | 18.55 | 18.15 | 18.40 | 18.40 | 0.82% | 2,736,154 |
| Sep 23, 2025 | 18.65 | 19.00 | 17.99 | 18.25 | 18.25 | -2.14% | 3,808,133 |
| Sep 22, 2025 | 18.80 | 18.90 | 18.60 | 18.65 | 18.65 | -0.16% | 2,408,268 |
| Sep 19, 2025 | 19.10 | 19.23 | 18.61 | 18.68 | 18.68 | -1.53% | 4,474,197 |
| Sep 18, 2025 | 18.90 | 19.25 | 18.80 | 18.97 | 18.97 | 0.53% | 4,915,952 |
| Sep 17, 2025 | 19.15 | 19.20 | 18.72 | 18.87 | 18.87 | -0.58% | 3,000,283 |
| Sep 16, 2025 | 18.65 | 19.24 | 18.65 | 18.98 | 18.98 | 2.26% | 10,879,800 |
| Sep 15, 2025 | 18.39 | 18.70 | 18.01 | 18.56 | 18.56 | 1.03% | 4,335,082 |
| Sep 12, 2025 | 18.78 | 18.80 | 18.21 | 18.37 | 18.37 | -2.18% | 6,448,235 |
| Sep 11, 2025 | 18.75 | 18.98 | 18.58 | 18.78 | 18.78 | 0.21% | 3,757,282 |
| Sep 10, 2025 | 18.90 | 19.40 | 17.52 | 18.74 | 18.74 | -1.63% | 6,715,130 |
| Sep 9, 2025 | 19.59 | 19.59 | 18.85 | 19.05 | 19.05 | -2.51% | 8,603,731 |
| Sep 8, 2025 | 20.20 | 20.69 | 19.45 | 19.54 | 19.54 | -2.79% | 19,595,030 |
| Sep 5, 2025 | 18.80 | 20.40 | 18.75 | 20.10 | 20.10 | 7.77% | 43,239,200 |
| Sep 4, 2025 | 17.30 | 18.96 | 17.00 | 18.65 | 18.65 | 8.18% | 33,833,730 |
| Sep 3, 2025 | 17.31 | 17.76 | 17.11 | 17.24 | 17.24 | -0.40% | 7,093,578 |
| Sep 2, 2025 | 17.95 | 18.00 | 17.00 | 17.31 | 17.31 | -0.57% | 18,902,750 |
| Sep 1, 2025 | 17.30 | 17.55 | 17.00 | 17.41 | 17.41 | 2.41% | 9,380,928 |
| Aug 29, 2025 | 16.01 | 17.37 | 16.01 | 17.00 | 17.00 | 6.92% | 25,084,210 |
| Aug 28, 2025 | 15.79 | 15.95 | 15.67 | 15.90 | 15.90 | 1.60% | 3,464,256 |
| Aug 27, 2025 | 15.50 | 15.95 | 15.44 | 15.65 | 15.65 | 1.69% | 7,163,718 |
| Aug 26, 2025 | 15.18 | 15.50 | 15.00 | 15.39 | 15.39 | 1.72% | 3,232,031 |
| Aug 25, 2025 | 15.38 | 15.49 | 15.06 | 15.13 | 15.13 | -1.56% | 1,334,607 |
| Aug 22, 2025 | 14.90 | 15.53 | 14.90 | 15.37 | 15.37 | 2.47% | 3,024,180 |
| Aug 21, 2025 | 15.40 | 15.40 | 14.88 | 15.00 | 15.00 | -2.28% | 1,413,087 |
| Aug 20, 2025 | 15.30 | 15.37 | 14.71 | 15.35 | 15.35 | 0.26% | 2,451,878 |
| Aug 19, 2025 | 14.90 | 15.48 | 14.78 | 15.31 | 15.31 | 3.59% | 7,198,635 |
| Aug 18, 2025 | 14.57 | 14.89 | 14.57 | 14.78 | 14.78 | 1.44% | 1,839,117 |
| Aug 15, 2025 | 14.77 | 14.98 | 14.25 | 14.57 | 14.57 | -1.22% | 1,078,420 |
| Aug 13, 2025 | 15.00 | 15.16 | 14.70 | 14.75 | 14.75 | -2.06% | 1,824,244 |
| Aug 12, 2025 | 15.10 | 15.11 | 14.85 | 15.06 | 15.06 | 0.67% | 1,883,449 |
| Aug 11, 2025 | 15.10 | 15.10 | 13.75 | 14.96 | 14.96 | -0.33% | 4,351,049 |
| Aug 8, 2025 | 15.05 | 15.15 | 14.83 | 15.01 | 15.01 | -0.33% | 2,449,175 |
| Aug 7, 2025 | 15.22 | 15.34 | 14.81 | 15.06 | 15.06 | -1.05% | 2,071,622 |
| Aug 6, 2025 | 15.20 | 15.31 | 15.06 | 15.22 | 15.22 | 0.93% | 3,042,601 |
| Aug 5, 2025 | 15.22 | 15.35 | 15.05 | 15.08 | 15.08 | 0.40% | 5,881,009 |
| Aug 4, 2025 | 14.66 | 15.06 | 14.55 | 15.02 | 15.02 | 2.88% | 5,594,076 |
| Aug 1, 2025 | 14.50 | 14.75 | 14.40 | 14.60 | 14.60 | 0.55% | 2,542,330 |
| Jul 31, 2025 | 14.52 | 14.70 | 14.45 | 14.52 | 14.52 | -0.55% | 1,427,393 |
| Jul 30, 2025 | 14.50 | 14.65 | 14.36 | 14.60 | 14.60 | 0.62% | 5,585,116 |
| Jul 29, 2025 | 14.55 | 14.90 | 14.42 | 14.51 | 14.51 | -0.48% | 6,493,830 |
| Jul 28, 2025 | 14.75 | 14.85 | 14.53 | 14.58 | 14.58 | -0.07% | 3,227,550 |
| Jul 25, 2025 | 14.52 | 14.70 | 14.30 | 14.59 | 14.59 | 0.62% | 13,385,210 |
| Jul 24, 2025 | 14.25 | 14.79 | 13.93 | 14.50 | 14.50 | 1.83% | 20,605,730 |
| Jul 23, 2025 | 14.06 | 14.27 | 14.00 | 14.24 | 14.24 | 1.28% | 2,299,638 |