Power Cement Limited (PSX:POWER)
19.28
-0.81 (-4.03%)
At close: Oct 21, 2025
Power Cement Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 20.41 | 20.53 | 19.16 | 19.28 | 19.28 | -4.03% | 7,908,222 |
Oct 20, 2025 | 19.49 | 20.70 | 19.11 | 20.09 | 20.09 | 5.13% | 19,620,530 |
Oct 17, 2025 | 18.20 | 19.65 | 18.02 | 19.11 | 19.11 | 5.17% | 11,682,990 |
Oct 16, 2025 | 18.35 | 18.60 | 18.02 | 18.17 | 18.17 | -0.87% | 1,377,523 |
Oct 15, 2025 | 18.23 | 18.70 | 18.20 | 18.33 | 18.33 | 0.55% | 6,307,008 |
Oct 14, 2025 | 16.75 | 18.26 | 16.75 | 18.23 | 18.23 | 9.82% | 5,081,613 |
Oct 13, 2025 | 17.50 | 17.75 | 16.50 | 16.60 | 16.60 | -6.64% | 7,983,891 |
Oct 10, 2025 | 18.38 | 18.38 | 17.10 | 17.78 | 17.78 | -2.79% | 2,074,652 |
Oct 9, 2025 | 18.41 | 18.55 | 18.10 | 18.29 | 18.29 | -0.60% | 933,489 |
Oct 8, 2025 | 18.74 | 18.74 | 18.18 | 18.40 | 18.40 | -1.76% | 2,001,796 |
Oct 7, 2025 | 18.45 | 18.95 | 18.45 | 18.73 | 18.73 | 1.52% | 5,323,154 |
Oct 6, 2025 | 18.80 | 18.80 | 18.30 | 18.45 | 18.45 | -1.55% | 4,052,959 |
Oct 3, 2025 | 19.00 | 19.05 | 18.60 | 18.74 | 18.74 | -1.32% | 4,003,603 |
Oct 2, 2025 | 19.45 | 19.45 | 18.77 | 18.99 | 18.99 | -1.30% | 5,807,992 |
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 |