Bestway Cement Limited (PSX:BWCL)
Pakistan
· Delayed Price · Currency is PKR 551.53
+2.92 (0.53%)
At close: Dec 5, 2025
Bestway Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 549.00 | 554.89 | 545.50 | 551.53 | 551.53 | 0.53% | 41,959 |
| Dec 4, 2025 | 552.00 | 552.00 | 545.11 | 548.61 | 548.61 | -0.79% | 12,890 |
| Dec 3, 2025 | 564.00 | 564.00 | 550.00 | 553.00 | 553.00 | -1.88% | 37,189 |
| Dec 2, 2025 | 550.00 | 576.89 | 550.00 | 563.58 | 563.58 | 5.25% | 80,494 |
| Dec 1, 2025 | 515.99 | 550.00 | 513.00 | 535.46 | 535.46 | 3.76% | 40,791 |
| Nov 28, 2025 | 520.00 | 524.99 | 512.00 | 516.08 | 516.08 | -0.78% | 55,990 |
| Nov 27, 2025 | 524.02 | 533.50 | 518.51 | 520.15 | 520.15 | -0.73% | 45,677 |
| Nov 26, 2025 | 532.00 | 532.00 | 521.62 | 523.99 | 523.99 | -1.44% | 17,786 |
| Nov 25, 2025 | 545.92 | 545.92 | 528.00 | 531.63 | 531.63 | -2.62% | 20,603 |
| Nov 24, 2025 | 548.00 | 549.95 | 544.00 | 545.92 | 545.92 | -0.32% | 8,125 |
| Nov 21, 2025 | 548.08 | 554.99 | 547.00 | 547.67 | 547.67 | -0.07% | 10,439 |
| Nov 20, 2025 | 547.11 | 551.00 | 545.11 | 548.07 | 548.07 | 0.18% | 15,843 |
| Nov 19, 2025 | 548.93 | 552.95 | 545.00 | 547.11 | 547.11 | -0.31% | 11,199 |
| Nov 18, 2025 | 553.99 | 553.99 | 544.00 | 548.81 | 548.81 | -0.06% | 12,013 |
| Nov 17, 2025 | 553.90 | 558.99 | 546.01 | 549.15 | 549.15 | -0.84% | 42,333 |
| Nov 14, 2025 | 558.61 | 562.99 | 552.50 | 553.81 | 553.81 | -0.79% | 15,499 |
| Nov 13, 2025 | 558.50 | 569.67 | 557.00 | 558.20 | 558.20 | 0.02% | 31,566 |
| Nov 12, 2025 | 567.50 | 567.50 | 550.03 | 558.09 | 558.09 | 0.24% | 11,468 |
| Nov 11, 2025 | 564.40 | 569.00 | 556.00 | 556.76 | 556.76 | -1.37% | 10,497 |
| Nov 10, 2025 | 557.00 | 569.75 | 553.00 | 564.49 | 564.49 | 1.51% | 9,514 |
| Nov 7, 2025 | 550.00 | 559.00 | 545.00 | 556.09 | 556.09 | 1.12% | 8,468 |
| Nov 6, 2025 | 564.00 | 573.89 | 548.90 | 549.93 | 549.93 | -2.64% | 51,405 |
| Nov 5, 2025 | 572.95 | 572.95 | 564.00 | 564.84 | 564.84 | -1.39% | 17,061 |
| Nov 4, 2025 | 580.00 | 580.00 | 572.11 | 572.81 | 572.81 | -0.72% | 8,978 |
| Nov 3, 2025 | 570.02 | 585.00 | 570.02 | 576.95 | 576.95 | 0.47% | 11,911 |
| Oct 31, 2025 | 568.88 | 583.89 | 568.88 | 574.25 | 574.25 | 0.89% | 15,263 |
| Oct 30, 2025 | 575.70 | 590.00 | 568.69 | 569.20 | 569.20 | -1.13% | 25,777 |
| Oct 29, 2025 | 581.13 | 585.55 | 568.10 | 575.71 | 575.71 | -0.93% | 17,435 |
| Oct 28, 2025 | 594.00 | 595.00 | 579.66 | 581.13 | 581.13 | -2.29% | 11,370 |
| Oct 27, 2025 | 600.00 | 602.00 | 594.50 | 594.74 | 594.74 | -1.08% | 10,190 |
| Oct 24, 2025 | 606.19 | 609.00 | 599.00 | 601.21 | 601.21 | -0.82% | 12,982 |
| Oct 23, 2025 | 616.90 | 616.90 | 604.60 | 606.19 | 606.19 | -1.87% | 12,006 |
| Oct 22, 2025 | 624.05 | 626.35 | 616.50 | 617.74 | 607.74 | -1.03% | 42,768 |
| Oct 21, 2025 | 624.95 | 626.00 | 618.00 | 624.17 | 614.07 | 1.29% | 18,392 |
| Oct 20, 2025 | 625.00 | 629.85 | 616.00 | 616.23 | 606.25 | -0.96% | 38,078 |
| Oct 17, 2025 | 620.00 | 627.99 | 619.02 | 622.20 | 612.13 | 0.20% | 16,795 |
| Oct 16, 2025 | 635.00 | 637.00 | 615.52 | 620.96 | 610.91 | -1.12% | 28,282 |
| Oct 15, 2025 | 609.00 | 639.00 | 609.00 | 628.01 | 617.84 | 3.80% | 29,230 |
| Oct 14, 2025 | 615.00 | 619.89 | 604.95 | 605.04 | 595.25 | 0.02% | 59,247 |
| Oct 13, 2025 | 620.00 | 620.00 | 601.09 | 604.94 | 595.15 | -2.92% | 35,952 |
| Oct 10, 2025 | 630.00 | 632.44 | 620.00 | 623.13 | 613.04 | -1.92% | 21,593 |
| Oct 9, 2025 | 645.00 | 649.00 | 635.00 | 635.31 | 625.03 | -1.38% | 15,418 |
| Oct 8, 2025 | 646.00 | 651.00 | 643.75 | 644.21 | 633.78 | -0.32% | 12,947 |
| Oct 7, 2025 | 650.00 | 654.00 | 645.75 | 646.30 | 635.84 | 0.09% | 10,733 |
| Oct 6, 2025 | 655.42 | 656.00 | 644.00 | 645.74 | 635.29 | -1.47% | 23,235 |
| Oct 3, 2025 | 659.00 | 664.99 | 655.00 | 655.40 | 644.79 | -0.69% | 48,547 |
| Oct 2, 2025 | 654.00 | 660.00 | 650.00 | 659.95 | 649.27 | 0.83% | 84,703 |
| Oct 1, 2025 | 665.00 | 665.00 | 654.00 | 654.50 | 643.90 | -0.50% | 13,427 |
| Sep 30, 2025 | 669.49 | 669.50 | 656.01 | 657.79 | 647.14 | -1.07% | 23,153 |
| Sep 29, 2025 | 676.00 | 676.00 | 651.01 | 664.92 | 654.16 | -0.56% | 36,881 |
| Sep 26, 2025 | 658.85 | 677.00 | 650.01 | 668.67 | 657.85 | 2.43% | 63,816 |
| Sep 25, 2025 | 647.13 | 680.00 | 621.00 | 652.80 | 642.23 | 0.88% | 81,430 |
| Sep 24, 2025 | 631.01 | 687.61 | 631.01 | 647.13 | 636.65 | 3.52% | 216,445 |
| Sep 23, 2025 | 570.60 | 625.10 | 570.60 | 625.10 | 614.98 | 10.00% | 125,645 |
| Sep 22, 2025 | 568.71 | 572.90 | 566.01 | 568.27 | 559.07 | -0.08% | 29,224 |
| Sep 19, 2025 | 571.00 | 575.00 | 566.01 | 568.71 | 559.50 | -0.06% | 15,618 |
| Sep 18, 2025 | 570.00 | 570.00 | 565.01 | 569.03 | 559.82 | 0.09% | 4,337 |
| Sep 17, 2025 | 571.84 | 579.00 | 568.00 | 568.50 | 559.30 | -0.58% | 18,245 |
| Sep 16, 2025 | 573.00 | 573.00 | 567.00 | 571.84 | 562.58 | 0.37% | 9,704 |
| Sep 15, 2025 | 568.00 | 572.00 | 565.00 | 569.75 | 560.53 | -0.05% | 9,828 |
| Sep 12, 2025 | 574.49 | 574.49 | 568.00 | 570.01 | 560.78 | -0.06% | 5,127 |
| Sep 11, 2025 | 573.00 | 577.50 | 570.00 | 570.33 | 561.10 | -0.38% | 11,208 |
| Sep 10, 2025 | 575.00 | 575.00 | 570.90 | 572.48 | 563.21 | -0.41% | 11,745 |
| Sep 9, 2025 | 580.00 | 582.00 | 573.02 | 574.84 | 565.53 | -0.54% | 9,006 |
| Sep 8, 2025 | 578.00 | 583.00 | 575.00 | 577.94 | 568.58 | 0.42% | 11,947 |
| Sep 5, 2025 | 574.50 | 578.00 | 573.00 | 575.53 | 566.21 | 0.41% | 13,817 |
| Sep 4, 2025 | 575.24 | 578.00 | 566.00 | 573.18 | 563.90 | -0.36% | 6,479 |
| Sep 3, 2025 | 577.00 | 577.99 | 565.00 | 575.24 | 565.93 | 0.08% | 5,972 |
| Sep 2, 2025 | 580.00 | 580.00 | 574.08 | 574.77 | 565.47 | 0.12% | 13,486 |
| Sep 1, 2025 | 565.01 | 585.00 | 565.01 | 574.08 | 564.79 | -0.38% | 22,128 |
| Aug 29, 2025 | 565.00 | 593.85 | 560.01 | 576.25 | 566.92 | 1.73% | 36,534 |
| Aug 28, 2025 | 567.00 | 570.00 | 563.01 | 566.44 | 557.27 | 0.06% | 12,083 |
| Aug 27, 2025 | 580.00 | 583.00 | 562.10 | 566.09 | 556.93 | -1.40% | 23,475 |
| Aug 26, 2025 | 553.33 | 583.98 | 553.33 | 574.10 | 564.81 | 3.75% | 25,750 |
| Aug 25, 2025 | 550.00 | 556.15 | 548.00 | 553.33 | 544.37 | 1.17% | 8,607 |
| Aug 22, 2025 | 543.10 | 550.00 | 543.10 | 546.93 | 538.08 | 0.71% | 4,801 |
| Aug 21, 2025 | 548.75 | 550.00 | 535.10 | 543.10 | 534.31 | -0.04% | 12,027 |
| Aug 20, 2025 | 542.00 | 555.00 | 542.00 | 543.31 | 534.51 | 0.25% | 18,463 |
| Aug 19, 2025 | 534.70 | 568.23 | 528.00 | 541.95 | 533.18 | 2.23% | 30,033 |
| Aug 18, 2025 | 526.03 | 530.50 | 526.03 | 530.11 | 521.53 | 0.70% | 10,541 |
| Aug 15, 2025 | 530.00 | 534.24 | 526.03 | 526.40 | 517.88 | -0.02% | 9,100 |
| Aug 13, 2025 | 519.95 | 535.00 | 519.95 | 526.53 | 518.01 | 1.46% | 13,978 |
| Aug 12, 2025 | 519.89 | 520.40 | 515.00 | 518.95 | 510.55 | 0.23% | 26,117 |
| Aug 11, 2025 | 522.00 | 522.00 | 502.30 | 517.77 | 509.39 | -0.10% | 12,501 |
| Aug 8, 2025 | 516.99 | 529.37 | 511.18 | 518.31 | 509.92 | -0.23% | 13,990 |
| Aug 7, 2025 | 529.99 | 529.99 | 502.03 | 519.49 | 511.08 | -2.53% | 18,687 |
| Aug 6, 2025 | 532.24 | 535.00 | 530.00 | 532.98 | 514.51 | 0.14% | 17,091 |
| Aug 5, 2025 | 535.00 | 535.78 | 530.01 | 532.24 | 513.80 | 0.01% | 14,056 |
| Aug 4, 2025 | 529.00 | 540.00 | 500.00 | 532.20 | 513.76 | 0.36% | 18,107 |
| Aug 1, 2025 | 535.00 | 539.00 | 527.75 | 530.31 | 511.94 | 0.53% | 14,918 |
| Jul 31, 2025 | 517.45 | 550.00 | 517.45 | 527.50 | 509.22 | 1.94% | 57,237 |
| Jul 30, 2025 | 495.00 | 525.02 | 490.01 | 517.44 | 499.51 | 5.79% | 47,447 |
| Jul 29, 2025 | 474.99 | 499.00 | 470.00 | 489.14 | 472.19 | 4.43% | 34,769 |
| Jul 28, 2025 | 465.99 | 470.00 | 463.00 | 468.39 | 452.16 | 0.86% | 11,346 |
| Jul 25, 2025 | 462.75 | 465.00 | 459.00 | 464.40 | 448.31 | 0.37% | 6,864 |
| Jul 24, 2025 | 463.97 | 463.99 | 461.05 | 462.71 | 446.68 | 0.39% | 8,862 |
| Jul 23, 2025 | 459.90 | 462.80 | 458.00 | 460.93 | 444.96 | 0.67% | 30,419 |
| Jul 22, 2025 | 457.15 | 459.00 | 455.01 | 457.85 | 441.99 | 0.15% | 11,236 |
| Jul 21, 2025 | 457.58 | 459.00 | 450.03 | 457.15 | 441.31 | -0.09% | 14,780 |
| Jul 18, 2025 | 460.01 | 463.00 | 455.00 | 457.58 | 441.73 | -0.60% | 24,173 |