Power Cement Limited (PSX:POWER)
Pakistan · Delayed Price · Currency is PKR 22.12
-0.60 (-2.64%)
At close: Sep 2, 2026
Power Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 22.50 | 22.50 | 22.00 | 22.12 | 22.12 | -2.64% | 881,668 |
| Sep 1, 2026 | 23.00 | 23.40 | 22.45 | 22.72 | 22.72 | -0.74% | 1,046,396 |
| Aug 31, 2026 | 23.75 | 23.80 | 22.78 | 22.89 | 22.89 | -2.01% | 2,620,341 |
| Aug 28, 2026 | 23.70 | 23.70 | 21.51 | 23.36 | 23.36 | -1.31% | 1,452,463 |
| Aug 27, 2026 | 24.01 | 24.45 | 23.40 | 23.67 | 23.67 | -0.42% | 3,938,073 |
| Aug 25, 2026 | 23.29 | 23.95 | 23.20 | 23.77 | 23.77 | 3.66% | 4,007,883 |
| Aug 24, 2026 | 21.99 | 23.25 | 21.87 | 22.93 | 22.93 | 5.33% | 3,154,214 |
| Aug 21, 2026 | 21.99 | 22.07 | 21.25 | 21.77 | 21.77 | -0.18% | 299,272 |
| Aug 20, 2026 | 21.99 | 22.18 | 21.50 | 21.81 | 21.81 | 0.09% | 752,259 |
| Aug 19, 2026 | 21.80 | 22.50 | 21.70 | 21.79 | 21.79 | -0.05% | 1,261,851 |
| Aug 18, 2026 | 22.42 | 22.59 | 21.50 | 21.80 | 21.80 | -2.77% | 1,406,815 |
| Aug 17, 2026 | 22.75 | 22.75 | 22.10 | 22.42 | 22.42 | -1.02% | 271,813 |
| Aug 13, 2026 | 22.75 | 22.94 | 22.60 | 22.65 | 22.65 | -0.44% | 633,191 |
| Aug 12, 2026 | 22.73 | 22.90 | 22.52 | 22.75 | 22.75 | 0.09% | 418,026 |
| Aug 11, 2026 | 23.25 | 23.25 | 22.63 | 22.73 | 22.73 | -2.19% | 755,391 |
| Aug 10, 2026 | 23.51 | 23.90 | 23.01 | 23.24 | 23.24 | -0.98% | 2,019,940 |
| Aug 7, 2026 | 22.99 | 23.70 | 22.52 | 23.47 | 23.47 | 2.18% | 4,583,905 |
| Aug 6, 2026 | 22.50 | 23.28 | 22.33 | 22.97 | 22.97 | 2.09% | 3,005,005 |
| Aug 5, 2026 | 22.10 | 22.95 | 22.10 | 22.50 | 22.50 | 3.50% | 3,862,768 |
| Aug 4, 2026 | 20.95 | 21.99 | 20.62 | 21.74 | 21.74 | 4.47% | 3,472,900 |
| Aug 3, 2026 | 20.50 | 20.91 | 20.42 | 20.81 | 20.81 | 3.07% | 1,255,230 |
| Jul 31, 2026 | 20.00 | 20.30 | 19.81 | 20.19 | 20.19 | 1.25% | 1,212,337 |
| Jul 30, 2026 | 20.31 | 20.99 | 19.68 | 19.94 | 19.94 | -2.30% | 1,692,021 |
| Jul 29, 2026 | 21.01 | 21.01 | 19.51 | 20.41 | 20.41 | -2.99% | 817,084 |
| Jul 28, 2026 | 21.21 | 21.39 | 21.00 | 21.04 | 21.04 | -1.59% | 1,003,856 |
| Jul 27, 2026 | 20.29 | 21.64 | 20.29 | 21.38 | 21.38 | 7.22% | 2,508,567 |
| Jul 24, 2026 | 20.10 | 20.48 | 19.69 | 19.94 | 19.94 | -0.70% | 1,119,501 |
| Jul 23, 2026 | 20.78 | 20.89 | 20.05 | 20.08 | 20.08 | -3.18% | 488,357 |
| Jul 22, 2026 | 21.21 | 21.21 | 20.40 | 20.74 | 20.74 | -2.63% | 413,567 |
| Jul 21, 2026 | 20.75 | 21.55 | 20.60 | 21.30 | 21.30 | 3.15% | 1,773,296 |
| Jul 20, 2026 | 20.75 | 20.75 | 20.00 | 20.65 | 20.65 | -0.67% | 718,317 |
| Jul 17, 2026 | 21.15 | 21.49 | 20.50 | 20.79 | 20.79 | -2.21% | 730,001 |
| Jul 16, 2026 | 20.83 | 21.34 | 20.60 | 21.26 | 21.26 | 2.06% | 946,806 |
| Jul 15, 2026 | 21.00 | 21.21 | 20.76 | 20.83 | 20.83 | 0.43% | 424,958 |
| Jul 14, 2026 | 21.11 | 21.40 | 20.70 | 20.74 | 20.74 | -4.56% | 2,286,466 |
| Jul 13, 2026 | 22.01 | 22.30 | 21.55 | 21.73 | 21.73 | -2.99% | 919,523 |
| Jul 10, 2026 | 22.15 | 22.70 | 22.15 | 22.40 | 22.40 | 1.22% | 741,177 |
| Jul 9, 2026 | 22.00 | 22.35 | 21.81 | 22.13 | 22.13 | -0.36% | 1,163,617 |
| Jul 8, 2026 | 23.00 | 23.00 | 21.89 | 22.21 | 22.21 | -3.98% | 1,633,781 |
| Jul 7, 2026 | 23.34 | 23.45 | 23.02 | 23.13 | 23.13 | -0.94% | 1,092,410 |
| Jul 6, 2026 | 23.06 | 23.42 | 22.84 | 23.35 | 23.35 | 1.48% | 1,691,558 |
| Jul 3, 2026 | 23.05 | 23.29 | 22.72 | 23.01 | 23.01 | -0.04% | 1,389,214 |
| Jul 2, 2026 | 23.60 | 23.85 | 22.88 | 23.02 | 23.02 | -2.25% | 3,882,245 |
| Jul 1, 2026 | 23.03 | 23.74 | 23.00 | 23.55 | 23.55 | 2.26% | 2,107,444 |
| Jun 30, 2026 | 22.25 | 23.15 | 22.25 | 23.03 | 23.03 | -0.56% | 542,658 |
| Jun 29, 2026 | 23.15 | 23.50 | 22.80 | 23.16 | 23.16 | -0.60% | 1,261,252 |
| Jun 24, 2026 | 23.10 | 23.47 | 23.03 | 23.30 | 23.30 | 1.17% | 1,801,949 |
| Jun 23, 2026 | 23.10 | 23.36 | 22.73 | 23.03 | 23.03 | 0.74% | 2,114,711 |
| Jun 22, 2026 | 23.55 | 23.58 | 22.80 | 22.86 | 22.86 | -1.08% | 1,316,793 |
| Jun 19, 2026 | 23.79 | 24.00 | 22.51 | 23.11 | 23.11 | -1.99% | 8,282,577 |