Power Cement Limited (PSX:POWER)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
19.28
-0.81 (-4.03%)
At close: Oct 21, 2025

Power Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202520.4120.5319.1619.2819.28-4.03%7,908,222
Oct 20, 202519.4920.7019.1120.0920.095.13%19,620,530
Oct 17, 202518.2019.6518.0219.1119.115.17%11,682,990
Oct 16, 202518.3518.6018.0218.1718.17-0.87%1,377,523
Oct 15, 202518.2318.7018.2018.3318.330.55%6,307,008
Oct 14, 202516.7518.2616.7518.2318.239.82%5,081,613
Oct 13, 202517.5017.7516.5016.6016.60-6.64%7,983,891
Oct 10, 202518.3818.3817.1017.7817.78-2.79%2,074,652
Oct 9, 202518.4118.5518.1018.2918.29-0.60%933,489
Oct 8, 202518.7418.7418.1818.4018.40-1.76%2,001,796
Oct 7, 202518.4518.9518.4518.7318.731.52%5,323,154
Oct 6, 202518.8018.8018.3018.4518.45-1.55%4,052,959
Oct 3, 202519.0019.0518.6018.7418.74-1.32%4,003,603
Oct 2, 202519.4519.4518.7718.9918.99-1.30%5,807,992
Oct 1, 202519.1519.4518.7519.2419.241.37%5,071,545
Sep 30, 202519.5019.5518.8518.9818.98-2.11%2,778,931
Sep 29, 202519.2119.6919.0119.3919.39-0.05%5,295,993
Sep 26, 202518.8719.6518.7519.4019.402.86%8,568,097
Sep 25, 202518.4119.7518.4118.8618.862.50%9,975,395
Sep 24, 202518.2518.5518.1518.4018.400.82%2,736,154
Sep 23, 202518.6519.0017.9918.2518.25-2.14%3,808,133
Sep 22, 202518.8018.9018.6018.6518.65-0.16%2,408,268
Sep 19, 202519.1019.2318.6118.6818.68-1.53%4,474,197
Sep 18, 202518.9019.2518.8018.9718.970.53%4,915,952
Sep 17, 202519.1519.2018.7218.8718.87-0.58%3,000,283
Sep 16, 202518.6519.2418.6518.9818.982.26%10,879,800
Sep 15, 202518.3918.7018.0118.5618.561.03%4,335,082
Sep 12, 202518.7818.8018.2118.3718.37-2.18%6,448,235
Sep 11, 202518.7518.9818.5818.7818.780.21%3,757,282
Sep 10, 202518.9019.4017.5218.7418.74-1.63%6,715,130
Sep 9, 202519.5919.5918.8519.0519.05-2.51%8,603,731
Sep 8, 202520.2020.6919.4519.5419.54-2.79%19,595,030
Sep 5, 202518.8020.4018.7520.1020.107.77%43,239,200
Sep 4, 202517.3018.9617.0018.6518.658.18%33,833,730
Sep 3, 202517.3117.7617.1117.2417.24-0.40%7,093,578
Sep 2, 202517.9518.0017.0017.3117.31-0.57%18,902,750
Sep 1, 202517.3017.5517.0017.4117.412.41%9,380,928
Aug 29, 202516.0117.3716.0117.0017.006.92%25,084,210
Aug 28, 202515.7915.9515.6715.9015.901.60%3,464,256
Aug 27, 202515.5015.9515.4415.6515.651.69%7,163,718
Aug 26, 202515.1815.5015.0015.3915.391.72%3,232,031
Aug 25, 202515.3815.4915.0615.1315.13-1.56%1,334,607
Aug 22, 202514.9015.5314.9015.3715.372.47%3,024,180
Aug 21, 202515.4015.4014.8815.0015.00-2.28%1,413,087
Aug 20, 202515.3015.3714.7115.3515.350.26%2,451,878
Aug 19, 202514.9015.4814.7815.3115.313.59%7,198,635
Aug 18, 202514.5714.8914.5714.7814.781.44%1,839,117
Aug 15, 202514.7714.9814.2514.5714.57-1.22%1,078,420
Aug 13, 202515.0015.1614.7014.7514.75-2.06%1,824,244
Aug 12, 202515.1015.1114.8515.0615.060.67%1,883,449