Skip to main content
logo
Power Cement Limited (PSX:POWER)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
22.73
-0.51 (-2.19%)
At close: Aug 11, 2026

Power Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202623.5123.9023.0123.2423.24-0.98%2,019,940
Aug 7, 202622.9923.7022.5223.4723.472.18%4,583,905
Aug 6, 202622.5023.2822.3322.9722.972.09%3,005,005
Aug 5, 202622.1022.9522.1022.5022.503.50%3,862,768
Aug 4, 202620.9521.9920.6221.7421.744.47%3,472,900
Aug 3, 202620.5020.9120.4220.8120.813.07%1,255,230
Jul 31, 202620.0020.3019.8120.1920.191.25%1,212,337
Jul 30, 202620.3120.9919.6819.9419.94-2.30%1,692,021
Jul 29, 202621.0121.0119.5120.4120.41-2.99%817,084
Jul 28, 202621.2121.3921.0021.0421.04-1.59%1,003,856
Jul 27, 202620.2921.6420.2921.3821.387.22%2,508,567
Jul 24, 202620.1020.4819.6919.9419.94-0.70%1,119,501
Jul 23, 202620.7820.8920.0520.0820.08-3.18%488,357
Jul 22, 202621.2121.2120.4020.7420.74-2.63%413,567
Jul 21, 202620.7521.5520.6021.3021.303.15%1,773,296
Jul 20, 202620.7520.7520.0020.6520.65-0.67%718,317
Jul 17, 202621.1521.4920.5020.7920.79-2.21%730,001
Jul 16, 202620.8321.3420.6021.2621.262.06%946,806
Jul 15, 202621.0021.2120.7620.8320.830.43%424,958
Jul 14, 202621.1121.4020.7020.7420.74-4.56%2,286,466
Jul 13, 202622.0122.3021.5521.7321.73-2.99%919,523
Jul 10, 202622.1522.7022.1522.4022.401.22%741,177
Jul 9, 202622.0022.3521.8122.1322.13-0.36%1,163,617
Jul 8, 202623.0023.0021.8922.2122.21-3.98%1,633,781
Jul 7, 202623.3423.4523.0223.1323.13-0.94%1,092,410
Jul 6, 202623.0623.4222.8423.3523.351.48%1,691,558
Jul 3, 202623.0523.2922.7223.0123.01-0.04%1,389,214
Jul 2, 202623.6023.8522.8823.0223.02-2.25%3,882,245
Jul 1, 202623.0323.7423.0023.5523.552.26%2,107,444
Jun 30, 202622.2523.1522.2523.0323.03-0.56%542,658
Jun 29, 202623.1523.5022.8023.1623.16-0.60%1,261,252
Jun 24, 202623.1023.4723.0323.3023.301.17%1,801,949
Jun 23, 202623.1023.3622.7323.0323.030.74%2,114,711
Jun 22, 202623.5523.5822.8022.8622.86-1.08%1,316,793
Jun 19, 202623.7924.0022.5123.1123.11-1.99%8,282,577
Jun 18, 202622.1024.2622.1023.5823.586.94%27,848,730
Jun 17, 202622.1522.3921.7722.0522.05-0.59%2,299,745
Jun 16, 202622.4222.4722.1222.1822.18-0.05%3,194,919
Jun 15, 202622.5022.5121.8122.1922.193.21%8,595,981
Jun 12, 202620.4021.8420.4021.5021.505.81%9,095,236
Jun 11, 202620.4920.5020.0520.3220.32-1.74%781,315
Jun 10, 202620.3020.8720.2120.6820.681.22%1,763,759
Jun 9, 202620.6920.8920.3220.4320.431.19%587,557
Jun 8, 202620.5120.5120.0020.1920.19-2.51%526,093
Jun 5, 202620.9921.2520.5220.7120.71-0.14%1,352,509
Jun 4, 202620.3520.9020.2520.7420.741.47%720,700
Jun 3, 202620.8020.9920.3020.4420.44-2.76%1,074,748
Jun 2, 202620.4621.3520.1621.0221.022.74%3,148,723
Jun 1, 202621.9821.9820.2020.4620.46-5.41%2,830,203
May 29, 202620.9921.9020.6621.6321.635.26%5,041,159