Flying Cement Company Limited (PSX:FLYNG)
Pakistan
· Delayed Price · Currency is PKR 42.57
-0.87 (-2.00%)
At close: Apr 28, 2026
Flying Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.01 | 43.44 | 42.00 | 42.57 | 42.57 | -2.00% | 13,006 |
| Apr 27, 2026 | 43.74 | 44.13 | 43.01 | 43.44 | 43.44 | 0.02% | 11,899 |
| Apr 24, 2026 | 42.50 | 44.50 | 41.00 | 43.43 | 43.43 | 0.88% | 220,142 |
| Apr 23, 2026 | 42.98 | 43.59 | 42.50 | 43.05 | 43.05 | 0.16% | 4,509 |
| Apr 22, 2026 | 44.88 | 44.97 | 41.52 | 42.98 | 42.98 | -2.96% | 40,270 |
| Apr 21, 2026 | 46.00 | 46.00 | 44.09 | 44.29 | 44.29 | -0.70% | 57,855 |
| Apr 20, 2026 | 46.36 | 46.36 | 43.16 | 44.60 | 44.60 | -3.82% | 59,731 |
| Apr 17, 2026 | 44.53 | 47.69 | 44.11 | 46.37 | 46.37 | 4.13% | 181,531 |
| Apr 16, 2026 | 45.50 | 45.88 | 44.15 | 44.53 | 44.53 | -0.31% | 10,528 |
| Apr 15, 2026 | 44.50 | 45.28 | 44.10 | 44.67 | 44.67 | 3.86% | 62,277 |
| Apr 14, 2026 | 41.11 | 43.90 | 41.11 | 43.01 | 43.01 | 1.75% | 24,316 |
| Apr 13, 2026 | 43.99 | 43.99 | 41.01 | 42.27 | 42.27 | -4.90% | 21,270 |
| Apr 10, 2026 | 44.00 | 44.90 | 43.56 | 44.45 | 44.45 | 1.69% | 66,094 |
| Apr 9, 2026 | 41.20 | 45.00 | 41.20 | 43.71 | 43.71 | -2.56% | 58,955 |
| Apr 8, 2026 | 45.00 | 45.38 | 41.01 | 44.86 | 44.86 | 8.54% | 113,494 |
| Apr 7, 2026 | 41.04 | 41.34 | 40.80 | 41.33 | 41.33 | 0.83% | 5,360 |
| Apr 6, 2026 | 41.60 | 41.60 | 40.50 | 40.99 | 40.99 | 0.71% | 4,203 |
| Apr 3, 2026 | 40.67 | 41.74 | 40.50 | 40.70 | 40.70 | -2.21% | 309,612 |
| Apr 2, 2026 | 41.99 | 41.99 | 40.35 | 41.62 | 41.62 | -2.98% | 18,483 |
| Apr 1, 2026 | 41.01 | 44.38 | 41.01 | 42.90 | 42.90 | 5.82% | 36,874 |
| Mar 31, 2026 | 40.01 | 41.70 | 39.85 | 40.54 | 40.54 | -2.20% | 40,445 |
| Mar 30, 2026 | 42.90 | 43.99 | 40.00 | 41.45 | 41.45 | -0.19% | 32,029 |
| Mar 27, 2026 | 42.01 | 42.90 | 40.13 | 41.53 | 41.53 | -2.31% | 2,327,922 |
| Mar 26, 2026 | 44.75 | 44.75 | 42.11 | 42.51 | 42.51 | -4.51% | 144,355 |
| Mar 25, 2026 | 41.30 | 44.96 | 41.00 | 44.52 | 44.52 | 8.93% | 4,479,107 |
| Mar 24, 2026 | 42.00 | 43.00 | 40.76 | 40.87 | 40.87 | 0.49% | 1,154,964 |
| Mar 19, 2026 | 41.71 | 42.98 | 40.40 | 40.67 | 40.67 | -2.47% | 28,379 |
| Mar 18, 2026 | 42.98 | 42.98 | 40.20 | 41.70 | 41.70 | 0.63% | 41,916 |
| Mar 17, 2026 | 44.00 | 44.00 | 41.11 | 41.44 | 41.44 | -4.74% | 15,777 |
| Mar 16, 2026 | 45.97 | 45.97 | 43.01 | 43.50 | 43.50 | -1.41% | 7,903 |
| Mar 13, 2026 | 44.01 | 46.33 | 44.01 | 44.12 | 44.12 | -2.09% | 10,149 |
| Mar 12, 2026 | 45.60 | 46.40 | 44.50 | 45.06 | 45.06 | -1.98% | 37,541 |
| Mar 11, 2026 | 50.60 | 50.60 | 45.45 | 45.97 | 45.97 | -0.95% | 173,482 |
| Mar 10, 2026 | 41.25 | 47.94 | 41.25 | 46.41 | 46.41 | 3.52% | 96,451 |
| 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 |