Power Cement Limited (PSX:POWER)
Pakistan · Delayed Price · Currency is PKR 19.05
-0.49 (-2.51%)
At close: Sep 9, 2025
Power Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 13.65 | 14.18 | 13.65 | 14.06 | 14.06 | 0.43% | 2,082,884 |
| Jul 21, 2025 | 14.00 | 14.07 | 14.00 | 14.00 | 14.00 | - | 1,105,915 |
| Jul 18, 2025 | 14.00 | 14.28 | 13.85 | 14.00 | 14.00 | 0.43% | 4,145,721 |
| Jul 17, 2025 | 13.90 | 14.05 | 13.85 | 13.94 | 13.94 | 0.43% | 3,376,747 |
| Jul 16, 2025 | 13.80 | 13.99 | 13.75 | 13.88 | 13.88 | -0.07% | 1,495,504 |
| Jul 15, 2025 | 13.92 | 14.09 | 13.81 | 13.89 | 13.89 | -0.93% | 2,310,953 |
| Jul 14, 2025 | 14.30 | 14.30 | 13.90 | 14.02 | 14.02 | 0.07% | 1,515,839 |
| Jul 11, 2025 | 14.09 | 14.43 | 13.94 | 14.01 | 14.01 | -0.57% | 3,798,563 |
| Jul 10, 2025 | 14.19 | 14.34 | 13.95 | 14.09 | 14.09 | -0.07% | 3,045,094 |
| Jul 9, 2025 | 13.88 | 14.48 | 13.85 | 14.10 | 14.10 | 1.81% | 9,613,996 |
| Jul 8, 2025 | 14.20 | 14.20 | 13.77 | 13.85 | 13.85 | -1.14% | 4,021,820 |
| Jul 7, 2025 | 13.86 | 14.20 | 13.68 | 14.01 | 14.01 | 1.23% | 9,312,172 |
| Jul 4, 2025 | 13.70 | 13.90 | 13.60 | 13.84 | 13.84 | 1.02% | 1,541,042 |
| Jul 3, 2025 | 13.84 | 13.92 | 13.60 | 13.70 | 13.70 | -1.08% | 4,268,695 |
| Jul 2, 2025 | 13.71 | 13.91 | 13.70 | 13.85 | 13.85 | 1.02% | 4,805,270 |
| Jul 1, 2025 | 13.69 | 13.75 | 13.40 | 13.71 | 13.71 | 0.96% | 4,601,570 |