Flying Cement Company Limited (PSX:FLYNG)
Pakistan
· Delayed Price · Currency is PKR 44.83
-2.51 (-5.30%)
At close: Mar 9, 2026
Flying Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.00 | 47.00 | 42.61 | 44.83 | 44.83 | -5.30% | 152,029 |
| Mar 6, 2026 | 46.76 | 48.00 | 44.51 | 47.34 | 47.34 | 0.72% | 33,041 |
| Mar 5, 2026 | 47.99 | 48.50 | 45.52 | 47.00 | 47.00 | -1.90% | 266,171 |
| Mar 4, 2026 | 49.01 | 50.00 | 46.60 | 47.91 | 47.91 | -3.50% | 1,656,023 |
| Mar 3, 2026 | 46.85 | 51.00 | 45.00 | 49.65 | 49.65 | 6.18% | 2,968,761 |
| Mar 2, 2026 | 46.76 | 54.84 | 46.76 | 46.76 | 46.76 | -9.99% | 62,741 |
| Feb 27, 2026 | 50.98 | 54.00 | 48.10 | 51.95 | 51.95 | 4.09% | 51,881 |
| Feb 26, 2026 | 49.38 | 50.80 | 48.00 | 49.91 | 49.91 | 1.09% | 26,884 |
| Feb 25, 2026 | 50.99 | 51.40 | 48.30 | 49.37 | 49.37 | -2.57% | 673,417 |
| Feb 24, 2026 | 48.05 | 51.00 | 46.12 | 50.67 | 50.67 | 0.12% | 256,671 |
| Feb 23, 2026 | 48.00 | 51.00 | 48.00 | 50.61 | 50.61 | 2.91% | 243,849 |
| Feb 20, 2026 | 48.89 | 51.00 | 42.10 | 49.18 | 49.18 | 5.38% | 56,365 |
| Feb 19, 2026 | 48.94 | 49.65 | 45.50 | 46.67 | 46.67 | -4.64% | 18,818 |
| Feb 18, 2026 | 48.66 | 49.98 | 48.50 | 48.94 | 48.94 | 0.74% | 21,518 |
| Feb 17, 2026 | 48.00 | 49.09 | 47.52 | 48.58 | 48.58 | 0.58% | 239,323 |
| Feb 16, 2026 | 50.99 | 50.99 | 46.05 | 48.30 | 48.30 | -2.44% | 24,029 |
| Feb 13, 2026 | 50.00 | 51.25 | 49.00 | 49.51 | 49.51 | -0.56% | 48,754 |
| Feb 12, 2026 | 52.00 | 52.00 | 49.11 | 49.79 | 49.79 | -1.58% | 44,850 |
| Feb 11, 2026 | 51.01 | 52.00 | 50.30 | 50.59 | 50.59 | -0.82% | 52,261 |
| Feb 10, 2026 | 50.77 | 51.88 | 50.00 | 51.01 | 51.01 | -0.91% | 73,582 |
| Feb 9, 2026 | 51.50 | 53.00 | 51.00 | 51.48 | 51.48 | -0.71% | 74,555 |
| Feb 6, 2026 | 52.46 | 53.00 | 50.51 | 51.85 | 51.85 | -1.16% | 40,394 |
| Feb 4, 2026 | 52.34 | 53.59 | 52.01 | 52.46 | 52.46 | -0.76% | 79,738 |
| Feb 3, 2026 | 52.36 | 52.99 | 49.10 | 52.86 | 52.86 | 0.94% | 99,091 |
| Feb 2, 2026 | 52.66 | 53.70 | 50.51 | 52.37 | 52.37 | -1.47% | 300,808 |
| Jan 30, 2026 | 53.00 | 54.96 | 50.00 | 53.15 | 53.15 | 0.13% | 51,421 |
| Jan 29, 2026 | 53.94 | 53.99 | 53.00 | 53.08 | 53.08 | -1.70% | 27,287 |
| Jan 28, 2026 | 52.59 | 54.30 | 52.59 | 54.00 | 54.00 | 1.75% | 78,146 |
| Jan 27, 2026 | 53.31 | 54.30 | 52.50 | 53.07 | 53.07 | -1.43% | 30,101 |
| Jan 26, 2026 | 54.59 | 54.77 | 53.05 | 53.84 | 53.84 | 0.37% | 320,635 |
| Jan 23, 2026 | 54.01 | 54.89 | 53.26 | 53.64 | 53.64 | -0.67% | 66,453 |
| Jan 22, 2026 | 54.39 | 55.05 | 53.53 | 54.00 | 54.00 | -1.19% | 113,847 |
| Jan 21, 2026 | 54.92 | 55.17 | 54.15 | 54.65 | 54.65 | -0.49% | 557,925 |
| Jan 20, 2026 | 55.21 | 56.46 | 54.50 | 54.92 | 54.92 | -1.59% | 352,158 |
| Jan 19, 2026 | 56.58 | 57.79 | 55.05 | 55.81 | 55.81 | -1.36% | 345,736 |
| Jan 16, 2026 | 55.10 | 57.00 | 54.21 | 56.58 | 56.58 | 1.60% | 316,579 |
| Jan 15, 2026 | 55.51 | 56.01 | 54.90 | 55.69 | 55.69 | 0.61% | 301,308 |
| Jan 14, 2026 | 54.00 | 56.00 | 52.30 | 55.35 | 55.35 | 4.20% | 625,517 |
| Jan 13, 2026 | 55.00 | 55.39 | 52.12 | 53.12 | 53.12 | -3.63% | 786,069 |
| Jan 12, 2026 | 56.00 | 57.80 | 54.91 | 55.12 | 55.12 | -1.45% | 105,703 |
| Jan 9, 2026 | 56.00 | 57.90 | 55.02 | 55.93 | 55.93 | 0.13% | 157,499 |
| Jan 8, 2026 | 57.55 | 57.55 | 54.20 | 55.86 | 55.86 | -2.75% | 192,927 |
| Jan 7, 2026 | 57.19 | 58.80 | 57.19 | 57.44 | 57.44 | 0.65% | 605,529 |
| Jan 6, 2026 | 57.39 | 57.54 | 54.80 | 57.07 | 57.07 | -0.56% | 505,217 |
| Jan 5, 2026 | 55.16 | 59.21 | 54.12 | 57.39 | 57.39 | 2.17% | 1,205,942 |
| Jan 2, 2026 | 54.34 | 56.50 | 54.07 | 56.17 | 56.17 | 1.68% | 225,031 |
| Jan 1, 2026 | 54.01 | 55.50 | 54.01 | 55.24 | 55.24 | -0.09% | 297,944 |
| Dec 31, 2025 | 53.49 | 56.00 | 52.71 | 55.29 | 55.29 | 4.89% | 1,216,655 |
| Dec 30, 2025 | 51.89 | 53.00 | 51.21 | 52.71 | 52.71 | 2.69% | 140,431 |
| Dec 29, 2025 | 51.34 | 52.49 | 51.20 | 51.33 | 51.33 | - | 98,256 |
| Dec 26, 2025 | 50.53 | 51.95 | 50.00 | 51.33 | 51.33 | 0.73% | 885,700 |
| Dec 24, 2025 | 51.90 | 51.90 | 48.10 | 50.96 | 50.96 | 0.39% | 54,235 |
| Dec 23, 2025 | 51.00 | 52.00 | 50.05 | 50.76 | 50.76 | -0.61% | 85,645 |
| Dec 22, 2025 | 51.00 | 53.00 | 50.21 | 51.07 | 51.07 | -1.56% | 948,127 |
| Dec 19, 2025 | 54.30 | 54.94 | 49.08 | 51.88 | 51.88 | -3.10% | 251,963 |
| Dec 18, 2025 | 53.40 | 55.00 | 53.06 | 53.54 | 53.54 | 0.68% | 136,028 |
| Dec 17, 2025 | 54.40 | 54.40 | 52.40 | 53.18 | 53.18 | -1.63% | 75,450 |
| Dec 16, 2025 | 55.01 | 55.25 | 53.95 | 54.06 | 54.06 | -0.86% | 120,532 |
| Dec 15, 2025 | 54.51 | 57.00 | 54.50 | 54.53 | 54.53 | -0.38% | 140,407 |
| Dec 12, 2025 | 55.00 | 55.67 | 54.21 | 54.74 | 54.74 | 0.05% | 316,170 |
| Dec 11, 2025 | 56.80 | 56.80 | 53.90 | 54.71 | 54.71 | -0.51% | 122,978 |
| Dec 10, 2025 | 55.48 | 56.98 | 54.23 | 54.99 | 54.99 | 0.37% | 218,068 |
| Dec 9, 2025 | 55.00 | 56.00 | 54.50 | 54.79 | 54.79 | 1.22% | 109,327 |
| Dec 8, 2025 | 55.01 | 55.01 | 53.80 | 54.13 | 54.13 | -1.60% | 102,008 |
| Dec 5, 2025 | 55.19 | 55.40 | 54.50 | 55.01 | 55.01 | -0.11% | 51,190 |
| Dec 4, 2025 | 54.99 | 55.25 | 54.25 | 55.07 | 55.07 | 0.86% | 83,759 |
| Dec 3, 2025 | 55.49 | 55.60 | 54.40 | 54.60 | 54.60 | -0.69% | 57,452 |
| Dec 2, 2025 | 55.80 | 56.20 | 54.85 | 54.98 | 54.98 | -0.27% | 50,966 |
| Dec 1, 2025 | 54.50 | 56.90 | 54.00 | 55.13 | 55.13 | 0.47% | 221,314 |
| Nov 28, 2025 | 55.85 | 57.38 | 54.50 | 54.87 | 54.87 | -0.45% | 302,494 |
| Nov 27, 2025 | 56.80 | 57.98 | 54.20 | 55.12 | 55.12 | -1.59% | 168,005 |
| Nov 26, 2025 | 57.49 | 57.49 | 54.25 | 56.01 | 56.01 | -0.87% | 136,501 |
| Nov 25, 2025 | 57.06 | 57.70 | 56.01 | 56.50 | 56.50 | -0.98% | 91,478 |
| Nov 24, 2025 | 57.10 | 59.99 | 56.00 | 57.06 | 57.06 | -0.38% | 96,932 |
| Nov 21, 2025 | 57.30 | 59.00 | 56.55 | 57.28 | 57.28 | -1.09% | 827,784 |
| Nov 20, 2025 | 57.90 | 58.30 | 56.00 | 57.91 | 57.91 | 1.08% | 895,103 |
| Nov 19, 2025 | 54.90 | 59.19 | 54.27 | 57.29 | 57.29 | 4.45% | 746,102 |
| Nov 18, 2025 | 55.99 | 56.00 | 54.01 | 54.85 | 54.85 | -0.94% | 139,946 |
| Nov 17, 2025 | 57.10 | 57.10 | 52.00 | 55.37 | 55.37 | -3.03% | 1,856,399 |
| Nov 14, 2025 | 58.35 | 58.35 | 56.00 | 57.10 | 57.10 | -0.24% | 3,469,485 |
| Nov 13, 2025 | 55.00 | 58.00 | 55.00 | 57.24 | 57.24 | 4.57% | 1,106,935 |
| Nov 12, 2025 | 54.05 | 55.25 | 54.05 | 54.74 | 54.74 | 0.22% | 894,136 |
| Nov 11, 2025 | 55.82 | 55.82 | 53.00 | 54.62 | 54.62 | -2.15% | 2,851,747 |
| Nov 10, 2025 | 55.00 | 56.40 | 52.00 | 55.82 | 55.82 | 0.41% | 331,010 |
| Nov 7, 2025 | 57.00 | 58.00 | 54.10 | 55.59 | 55.59 | -1.40% | 2,443,263 |
| Nov 6, 2025 | 54.90 | 57.30 | 53.01 | 56.38 | 56.38 | 3.95% | 3,321,923 |
| Nov 5, 2025 | 60.00 | 60.90 | 53.90 | 54.24 | 54.24 | -9.16% | 4,121,284 |
| Nov 4, 2025 | 59.33 | 61.00 | 57.02 | 59.71 | 59.71 | 1.95% | 1,526,064 |
| Nov 3, 2025 | 56.00 | 59.77 | 54.65 | 58.57 | 58.57 | 6.94% | 2,396,456 |
| Oct 31, 2025 | 57.84 | 59.43 | 51.50 | 54.77 | 54.77 | -1.81% | 3,765,080 |
| Oct 30, 2025 | 52.00 | 55.78 | 51.75 | 55.78 | 55.78 | 10.00% | 3,024,728 |
| Oct 29, 2025 | 46.10 | 50.71 | 45.45 | 50.71 | 50.71 | 10.00% | 2,025,517 |
| Oct 28, 2025 | 43.30 | 47.95 | 43.30 | 46.10 | 46.10 | 3.76% | 896,655 |
| Oct 27, 2025 | 44.50 | 44.65 | 43.60 | 44.43 | 44.43 | 1.07% | 72,885 |
| Oct 24, 2025 | 44.77 | 44.77 | 42.50 | 43.96 | 43.96 | -0.29% | 318,113 |
| Oct 23, 2025 | 44.88 | 44.88 | 43.91 | 44.09 | 44.09 | -0.83% | 37,667 |
| Oct 22, 2025 | 44.79 | 44.96 | 44.06 | 44.46 | 44.46 | 0.09% | 71,067 |
| Oct 21, 2025 | 44.10 | 44.95 | 44.02 | 44.42 | 44.42 | 0.52% | 74,526 |
| Oct 20, 2025 | 44.50 | 45.89 | 43.16 | 44.19 | 44.19 | -0.63% | 319,273 |
| Oct 17, 2025 | 46.00 | 46.97 | 44.10 | 44.47 | 44.47 | -1.51% | 362,243 |