Power Cement Limited (PSX:POWER)
Pakistan
· Delayed Price · Currency is PKR 18.35
-0.20 (-1.08%)
At close: Dec 5, 2025
Power Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.55 | 18.90 | 18.25 | 18.35 | 18.35 | -1.08% | 1,564,569 |
| Dec 4, 2025 | 18.25 | 18.75 | 18.00 | 18.55 | 18.55 | 2.60% | 2,077,686 |
| Dec 3, 2025 | 18.04 | 18.25 | 18.00 | 18.08 | 18.08 | 0.22% | 443,425 |
| Dec 2, 2025 | 18.21 | 19.50 | 17.96 | 18.04 | 18.04 | -0.82% | 3,608,787 |
| Dec 1, 2025 | 18.40 | 18.49 | 18.01 | 18.19 | 18.19 | -0.87% | 1,347,415 |
| Nov 28, 2025 | 18.40 | 18.64 | 18.30 | 18.35 | 18.35 | 0.44% | 1,711,892 |
| Nov 27, 2025 | 17.94 | 18.50 | 17.94 | 18.27 | 18.27 | 1.84% | 2,366,130 |
| Nov 26, 2025 | 18.24 | 18.25 | 17.75 | 17.94 | 17.94 | -1.59% | 1,870,169 |
| Nov 25, 2025 | 18.30 | 18.30 | 18.00 | 18.23 | 18.23 | 0.05% | 226,004 |
| Nov 24, 2025 | 18.65 | 18.65 | 17.91 | 18.22 | 18.22 | -0.22% | 2,033,603 |
| Nov 21, 2025 | 17.91 | 18.49 | 17.75 | 18.26 | 18.26 | 1.67% | 2,350,999 |
| Nov 20, 2025 | 17.90 | 18.20 | 17.60 | 17.96 | 17.96 | -0.28% | 721,213 |
| Nov 19, 2025 | 18.10 | 18.29 | 17.90 | 18.01 | 18.01 | 0.06% | 1,558,581 |
| Nov 18, 2025 | 18.00 | 18.20 | 18.00 | 18.00 | 18.00 | - | 869,222 |
| Nov 17, 2025 | 18.19 | 18.26 | 17.90 | 18.00 | 18.00 | -0.11% | 697,874 |
| Nov 14, 2025 | 18.20 | 18.35 | 17.81 | 18.02 | 18.02 | -0.93% | 2,594,290 |
| Nov 13, 2025 | 17.35 | 18.35 | 17.35 | 18.19 | 18.19 | 5.69% | 5,126,197 |
| Nov 12, 2025 | 17.15 | 17.50 | 17.01 | 17.21 | 17.21 | 0.47% | 350,940 |
| Nov 11, 2025 | 17.61 | 17.78 | 17.05 | 17.13 | 17.13 | -2.23% | 1,264,777 |
| Nov 10, 2025 | 17.27 | 17.65 | 17.20 | 17.52 | 17.52 | 1.45% | 2,284,323 |
| Nov 7, 2025 | 17.59 | 17.59 | 17.10 | 17.27 | 17.27 | -0.52% | 1,479,663 |
| Nov 6, 2025 | 17.85 | 17.95 | 16.94 | 17.36 | 17.36 | -2.75% | 3,416,628 |
| Nov 5, 2025 | 17.95 | 18.38 | 17.71 | 17.85 | 17.85 | -0.72% | 928,528 |
| Nov 4, 2025 | 18.66 | 18.66 | 17.90 | 17.98 | 17.98 | -3.33% | 965,261 |
| Nov 3, 2025 | 18.75 | 19.00 | 18.50 | 18.60 | 18.60 | 0.27% | 1,918,798 |
| Oct 31, 2025 | 18.10 | 19.00 | 17.82 | 18.55 | 18.55 | 3.40% | 3,649,781 |
| Oct 30, 2025 | 17.85 | 18.10 | 17.60 | 17.94 | 17.94 | 0.90% | 3,555,695 |
| Oct 29, 2025 | 17.90 | 18.30 | 17.70 | 17.78 | 17.78 | -1.77% | 3,874,242 |
| Oct 28, 2025 | 17.89 | 18.30 | 17.81 | 18.10 | 18.10 | 1.29% | 2,432,043 |
| Oct 27, 2025 | 18.00 | 18.44 | 17.80 | 17.87 | 17.87 | -2.46% | 2,090,102 |
| Oct 24, 2025 | 18.20 | 18.50 | 17.70 | 18.32 | 18.32 | - | 9,913,935 |
| Oct 23, 2025 | 19.02 | 19.05 | 18.10 | 18.32 | 18.32 | -3.38% | 4,449,523 |
| Oct 22, 2025 | 19.41 | 19.41 | 18.91 | 18.96 | 18.96 | -1.66% | 2,393,464 |
| Oct 21, 2025 | 20.41 | 20.53 | 19.16 | 19.28 | 19.28 | -4.03% | 7,908,222 |
| Oct 20, 2025 | 19.49 | 20.70 | 19.11 | 20.09 | 20.09 | 5.13% | 19,620,530 |
| Oct 17, 2025 | 18.20 | 19.65 | 18.02 | 19.11 | 19.11 | 5.17% | 11,682,990 |
| Oct 16, 2025 | 18.35 | 18.60 | 18.02 | 18.17 | 18.17 | -0.87% | 1,377,523 |
| Oct 15, 2025 | 18.23 | 18.70 | 18.20 | 18.33 | 18.33 | 0.55% | 6,307,008 |
| Oct 14, 2025 | 16.75 | 18.26 | 16.75 | 18.23 | 18.23 | 9.82% | 5,081,613 |
| Oct 13, 2025 | 17.50 | 17.75 | 16.50 | 16.60 | 16.60 | -6.64% | 7,983,891 |
| Oct 10, 2025 | 18.38 | 18.38 | 17.10 | 17.78 | 17.78 | -2.79% | 2,074,652 |
| Oct 9, 2025 | 18.41 | 18.55 | 18.10 | 18.29 | 18.29 | -0.60% | 933,489 |
| Oct 8, 2025 | 18.74 | 18.74 | 18.18 | 18.40 | 18.40 | -1.76% | 2,001,796 |
| Oct 7, 2025 | 18.45 | 18.95 | 18.45 | 18.73 | 18.73 | 1.52% | 5,323,154 |
| Oct 6, 2025 | 18.80 | 18.80 | 18.30 | 18.45 | 18.45 | -1.55% | 4,052,959 |
| Oct 3, 2025 | 19.00 | 19.05 | 18.60 | 18.74 | 18.74 | -1.32% | 4,003,603 |
| Oct 2, 2025 | 19.45 | 19.45 | 18.77 | 18.99 | 18.99 | -1.30% | 5,807,992 |
| Oct 1, 2025 | 19.15 | 19.45 | 18.75 | 19.24 | 19.24 | 1.37% | 5,071,545 |
| Sep 30, 2025 | 19.50 | 19.55 | 18.85 | 18.98 | 18.98 | -2.11% | 2,778,931 |
| Sep 29, 2025 | 19.21 | 19.69 | 19.01 | 19.39 | 19.39 | -0.05% | 5,295,993 |
| Sep 26, 2025 | 18.87 | 19.65 | 18.75 | 19.40 | 19.40 | 2.86% | 8,568,097 |
| Sep 25, 2025 | 18.41 | 19.75 | 18.41 | 18.86 | 18.86 | 2.50% | 9,975,395 |
| Sep 24, 2025 | 18.25 | 18.55 | 18.15 | 18.40 | 18.40 | 0.82% | 2,736,154 |
| Sep 23, 2025 | 18.65 | 19.00 | 17.99 | 18.25 | 18.25 | -2.14% | 3,808,133 |
| Sep 22, 2025 | 18.80 | 18.90 | 18.60 | 18.65 | 18.65 | -0.16% | 2,408,268 |
| Sep 19, 2025 | 19.10 | 19.23 | 18.61 | 18.68 | 18.68 | -1.53% | 4,474,197 |
| Sep 18, 2025 | 18.90 | 19.25 | 18.80 | 18.97 | 18.97 | 0.53% | 4,915,952 |
| Sep 17, 2025 | 19.15 | 19.20 | 18.72 | 18.87 | 18.87 | -0.58% | 3,000,283 |
| Sep 16, 2025 | 18.65 | 19.24 | 18.65 | 18.98 | 18.98 | 2.26% | 10,879,800 |
| Sep 15, 2025 | 18.39 | 18.70 | 18.01 | 18.56 | 18.56 | 1.03% | 4,335,082 |
| Sep 12, 2025 | 18.78 | 18.80 | 18.21 | 18.37 | 18.37 | -2.18% | 6,448,235 |
| Sep 11, 2025 | 18.75 | 18.98 | 18.58 | 18.78 | 18.78 | 0.21% | 3,757,282 |
| Sep 10, 2025 | 18.90 | 19.40 | 17.52 | 18.74 | 18.74 | -1.63% | 6,715,130 |
| Sep 9, 2025 | 19.59 | 19.59 | 18.85 | 19.05 | 19.05 | -2.51% | 8,603,731 |
| Sep 8, 2025 | 20.20 | 20.69 | 19.45 | 19.54 | 19.54 | -2.79% | 19,595,030 |
| Sep 5, 2025 | 18.80 | 20.40 | 18.75 | 20.10 | 20.10 | 7.77% | 43,239,200 |
| Sep 4, 2025 | 17.30 | 18.96 | 17.00 | 18.65 | 18.65 | 8.18% | 33,833,730 |
| Sep 3, 2025 | 17.31 | 17.76 | 17.11 | 17.24 | 17.24 | -0.40% | 7,093,578 |
| Sep 2, 2025 | 17.95 | 18.00 | 17.00 | 17.31 | 17.31 | -0.57% | 18,902,750 |
| Sep 1, 2025 | 17.30 | 17.55 | 17.00 | 17.41 | 17.41 | 2.41% | 9,380,928 |
| Aug 29, 2025 | 16.01 | 17.37 | 16.01 | 17.00 | 17.00 | 6.92% | 25,084,210 |
| Aug 28, 2025 | 15.79 | 15.95 | 15.67 | 15.90 | 15.90 | 1.60% | 3,464,256 |
| Aug 27, 2025 | 15.50 | 15.95 | 15.44 | 15.65 | 15.65 | 1.69% | 7,163,718 |
| Aug 26, 2025 | 15.18 | 15.50 | 15.00 | 15.39 | 15.39 | 1.72% | 3,232,031 |
| Aug 25, 2025 | 15.38 | 15.49 | 15.06 | 15.13 | 15.13 | -1.56% | 1,334,607 |
| Aug 22, 2025 | 14.90 | 15.53 | 14.90 | 15.37 | 15.37 | 2.47% | 3,024,180 |
| Aug 21, 2025 | 15.40 | 15.40 | 14.88 | 15.00 | 15.00 | -2.28% | 1,413,087 |
| Aug 20, 2025 | 15.30 | 15.37 | 14.71 | 15.35 | 15.35 | 0.26% | 2,451,878 |
| Aug 19, 2025 | 14.90 | 15.48 | 14.78 | 15.31 | 15.31 | 3.59% | 7,198,635 |
| Aug 18, 2025 | 14.57 | 14.89 | 14.57 | 14.78 | 14.78 | 1.44% | 1,839,117 |
| Aug 15, 2025 | 14.77 | 14.98 | 14.25 | 14.57 | 14.57 | -1.22% | 1,078,420 |
| Aug 13, 2025 | 15.00 | 15.16 | 14.70 | 14.75 | 14.75 | -2.06% | 1,824,244 |
| Aug 12, 2025 | 15.10 | 15.11 | 14.85 | 15.06 | 15.06 | 0.67% | 1,883,449 |
| Aug 11, 2025 | 15.10 | 15.10 | 13.75 | 14.96 | 14.96 | -0.33% | 4,351,049 |
| Aug 8, 2025 | 15.05 | 15.15 | 14.83 | 15.01 | 15.01 | -0.33% | 2,449,175 |
| Aug 7, 2025 | 15.22 | 15.34 | 14.81 | 15.06 | 15.06 | -1.05% | 2,071,622 |
| Aug 6, 2025 | 15.20 | 15.31 | 15.06 | 15.22 | 15.22 | 0.93% | 3,042,601 |
| Aug 5, 2025 | 15.22 | 15.35 | 15.05 | 15.08 | 15.08 | 0.40% | 5,881,009 |
| Aug 4, 2025 | 14.66 | 15.06 | 14.55 | 15.02 | 15.02 | 2.88% | 5,594,076 |
| Aug 1, 2025 | 14.50 | 14.75 | 14.40 | 14.60 | 14.60 | 0.55% | 2,542,330 |
| Jul 31, 2025 | 14.52 | 14.70 | 14.45 | 14.52 | 14.52 | -0.55% | 1,427,393 |
| Jul 30, 2025 | 14.50 | 14.65 | 14.36 | 14.60 | 14.60 | 0.62% | 5,585,116 |
| Jul 29, 2025 | 14.55 | 14.90 | 14.42 | 14.51 | 14.51 | -0.48% | 6,493,830 |
| Jul 28, 2025 | 14.75 | 14.85 | 14.53 | 14.58 | 14.58 | -0.07% | 3,227,550 |
| Jul 25, 2025 | 14.52 | 14.70 | 14.30 | 14.59 | 14.59 | 0.62% | 13,385,210 |
| Jul 24, 2025 | 14.25 | 14.79 | 13.93 | 14.50 | 14.50 | 1.83% | 20,605,730 |
| Jul 23, 2025 | 14.06 | 14.27 | 14.00 | 14.24 | 14.24 | 1.28% | 2,299,638 |
| Jul 22, 2025 | 13.65 | 14.18 | 13.65 | 14.06 | 14.06 | 0.43% | 2,082,884 |
| Jul 21, 2025 | 14.00 | 14.07 | 14.00 | 14.00 | 14.00 | - | 1,105,915 |
| Jul 18, 2025 | 14.00 | 14.28 | 13.85 | 14.00 | 14.00 | 0.43% | 4,145,721 |