Skip to main content
Power Cement Limited (PSX:POWER)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
16.34
-1.00 (-5.77%)
At close: Mar 6, 2026

Power Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.0918.0217.0117.3417.341.46%1,770,047
Mar 4, 202617.1417.1416.6017.0917.09-0.41%1,009,501
Mar 3, 202616.1118.0016.1117.1617.161.60%2,314,752
Mar 2, 202616.9018.5016.8916.8916.89-10.02%2,686,618
Feb 27, 202618.7119.2018.0218.7718.77-0.69%970,261
Feb 26, 202618.1019.3617.0618.9018.905.18%1,981,609
Feb 25, 202618.2618.6017.8517.9717.97-1.59%1,817,019
Feb 24, 202618.8218.8218.0018.2618.26-1.03%1,293,358
Feb 23, 202619.0019.0018.2118.4518.45-2.23%1,222,764
Feb 20, 202618.5019.2017.5118.8718.870.86%1,593,320
Feb 19, 202619.9019.9118.5618.7118.71-5.41%902,029
Feb 18, 202619.6219.9519.5019.7819.780.46%720,582
Feb 17, 202619.7120.0919.4919.6919.69-0.56%2,992,602
Feb 16, 202620.8020.8019.6119.8019.80-4.16%2,034,906
Feb 13, 202620.6121.0920.5020.6620.66-1.62%2,392,857
Feb 12, 202620.4921.9020.1821.0021.004.43%11,186,250
Feb 11, 202620.8020.9519.9020.1120.11-3.22%7,529,222
Feb 10, 202620.5020.8920.1420.7820.781.22%2,789,694
Feb 9, 202621.0021.1120.2520.5320.53-1.16%2,435,769
Feb 6, 202621.1221.4520.5020.7720.77-3.49%2,909,971
Feb 4, 202621.5021.9221.4421.5221.520.47%9,225,882
Feb 3, 202621.4921.5521.1021.4221.421.56%3,863,602
Feb 2, 202620.8021.4220.1521.0921.091.79%3,998,365
Jan 30, 202620.8121.2820.1520.7220.72-0.58%2,011,137
Jan 29, 202621.1121.2120.4020.8420.84-1.23%7,647,405
Jan 28, 202620.9121.6720.4921.1021.100.91%7,840,036
Jan 27, 202621.4821.4820.6020.9120.91-3.19%5,286,404
Jan 26, 202620.7422.2419.9021.6021.606.35%17,445,440
Jan 23, 202620.4520.5919.7120.3120.31-0.15%9,560,830
Jan 22, 202619.9020.4019.0620.3420.342.73%13,239,170
Jan 21, 202619.8119.9119.3619.8019.80-0.05%6,594,898
Jan 20, 202618.8020.3518.5019.8119.815.37%16,641,070
Jan 19, 202618.9019.1018.1118.8018.80-0.79%5,544,886
Jan 16, 202617.5019.1717.4018.9518.958.72%13,231,130
Jan 15, 202617.4117.5617.3617.4317.43-0.29%2,038,789
Jan 14, 202617.5017.6517.3317.4817.480.52%1,458,210
Jan 13, 202617.7017.9017.3017.3917.39-2.69%4,963,154
Jan 12, 202617.9617.9917.6517.8717.87-0.50%1,565,725
Jan 9, 202617.9618.0517.8517.9617.960.39%456,018
Jan 8, 202617.8218.4017.8017.8917.890.39%4,973,178
Jan 7, 202617.7517.8817.6017.8217.820.79%1,597,363
Jan 6, 202617.9018.0417.6017.6817.68-0.51%3,043,536
Jan 5, 202617.8017.9317.6517.7717.77-5,804,048
Jan 2, 202617.9517.9517.6517.7717.77-0.06%2,086,480
Jan 1, 202617.9417.9617.6117.7817.781.54%2,636,894
Dec 31, 202517.8417.9717.2317.5117.51-1.74%12,512,750
Dec 30, 202517.7518.1917.7017.8217.820.45%2,292,609
Dec 29, 202517.6518.2017.6517.7417.740.34%2,576,652
Dec 26, 202518.0118.3017.6017.6817.68-1.83%7,749,490
Dec 24, 202518.1618.5917.9118.0118.01-0.50%1,625,884
Dec 23, 202518.3018.4118.0618.1018.10-1.36%362,078
Dec 22, 202518.8418.9918.2518.3518.35-2.60%2,685,110
Dec 19, 202518.8619.1418.7118.8418.84-0.16%786,859
Dec 18, 202519.0119.1718.8318.8718.87-0.16%574,337
Dec 17, 202519.3519.3818.7618.9018.90-2.12%839,912
Dec 16, 202519.2419.5019.0019.3119.311.42%3,553,012
Dec 15, 202519.0519.3018.9519.0419.04-0.05%1,740,132
Dec 12, 202518.8319.2818.7519.0519.050.32%1,482,822
Dec 11, 202519.3519.4718.9018.9918.99-0.78%929,037
Dec 10, 202518.6019.4418.6019.1419.142.90%6,245,348
Dec 9, 202518.5118.9918.3518.6018.600.87%3,609,287
Dec 8, 202518.3518.6018.2518.4418.440.49%418,374
Dec 5, 202518.5518.9018.2518.3518.35-1.08%1,564,569
Dec 4, 202518.2518.7518.0018.5518.552.60%2,077,686
Dec 3, 202518.0418.2518.0018.0818.080.22%443,425
Dec 2, 202518.2119.5017.9618.0418.04-0.82%3,608,787
Dec 1, 202518.4018.4918.0118.1918.19-0.87%1,347,415
Nov 28, 202518.4018.6418.3018.3518.350.44%1,711,892
Nov 27, 202517.9418.5017.9418.2718.271.84%2,366,130
Nov 26, 202518.2418.2517.7517.9417.94-1.59%1,870,169
Nov 25, 202518.3018.3018.0018.2318.230.05%226,004
Nov 24, 202518.6518.6517.9118.2218.22-0.22%2,033,603
Nov 21, 202517.9118.4917.7518.2618.261.67%2,350,999
Nov 20, 202517.9018.2017.6017.9617.96-0.28%721,213
Nov 19, 202518.1018.2917.9018.0118.010.06%1,558,581
Nov 18, 202518.0018.2018.0018.0018.00-869,222
Nov 17, 202518.1918.2617.9018.0018.00-0.11%697,874
Nov 14, 202518.2018.3517.8118.0218.02-0.93%2,594,290
Nov 13, 202517.3518.3517.3518.1918.195.69%5,126,197
Nov 12, 202517.1517.5017.0117.2117.210.47%350,940
Nov 11, 202517.6117.7817.0517.1317.13-2.23%1,264,777
Nov 10, 202517.2717.6517.2017.5217.521.45%2,284,323
Nov 7, 202517.5917.5917.1017.2717.27-0.52%1,479,663
Nov 6, 202517.8517.9516.9417.3617.36-2.75%3,416,628
Nov 5, 202517.9518.3817.7117.8517.85-0.72%928,528
Nov 4, 202518.6618.6617.9017.9817.98-3.33%965,261
Nov 3, 202518.7519.0018.5018.6018.600.27%1,918,798
Oct 31, 202518.1019.0017.8218.5518.553.40%3,649,781
Oct 30, 202517.8518.1017.6017.9417.940.90%3,555,695
Oct 29, 202517.9018.3017.7017.7817.78-1.77%3,874,242
Oct 28, 202517.8918.3017.8118.1018.101.29%2,432,043
Oct 27, 202518.0018.4417.8017.8717.87-2.46%2,090,102
Oct 24, 202518.2018.5017.7018.3218.32-9,913,935
Oct 23, 202519.0219.0518.1018.3218.32-3.38%4,449,523
Oct 22, 202519.4119.4118.9118.9618.96-1.66%2,393,464
Oct 21, 202520.4120.5319.1619.2819.28-4.03%7,908,222
Oct 20, 202519.4920.7019.1120.0920.095.13%19,620,530
Oct 17, 202518.2019.6518.0219.1119.115.17%11,682,990
Oct 16, 202518.3518.6018.0218.1718.17-0.87%1,377,523
Oct 15, 202518.2318.7018.2018.3318.330.55%6,307,008