Flying Cement Co

FYCC
🏛️ pakistan →
50.26
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.49 12.00 11.31 11.62 1.8M
2021-12-30 11.17 11.76 11.13 11.52 2.6M
2021-12-29 10.90 11.13 10.66 10.90 1.1M
2021-12-28 10.76 11.07 10.76 10.91 0.1M
2021-12-27 10.89 11.06 10.66 10.85 0.3M
2021-12-24 10.99 11.22 10.85 10.85 0.5M
2021-12-23 11.12 11.27 10.95 10.95 0.5M
2021-12-22 10.89 11.16 10.68 10.89 1.2M
2021-12-21 10.82 11.27 10.81 10.87 1.9M
2021-12-20 10.48 11.10 10.38 10.89 1.7M
2021-12-17 10.07 10.71 10.01 10.48 1.9M
2021-12-16 10.61 10.61 10.11 10.20 1.6M
2021-12-15 10.15 10.57 10.02 10.57 3.0M
2021-12-14 9.27 9.76 9.13 9.60 2.0M
2021-12-13 9.50 9.51 9.13 9.23 1.3M
2021-12-10 9.32 10.43 9.09 9.45 2.4M
2021-12-09 10.15 10.15 9.41 9.60 1.7M
2021-12-08 10.48 10.54 9.92 10.20 0.9M
2021-12-07 10.62 10.93 9.61 10.47 1.7M
2021-12-06 11.31 11.36 10.25 10.52 0.7M
2021-12-03 11.04 11.50 10.87 10.94 1.8M
2021-12-02 12.52 12.52 11.79 11.79 1.7M
2021-12-01 11.94 12.83 11.94 12.66 3.6M
2021-11-30 12.22 12.33 11.78 11.96 1.9M
2021-11-29 11.12 12.04 10.94 12.01 1.7M
2021-11-26 11.13 11.45 10.99 11.27 0.6M
2021-11-25 10.86 11.31 10.86 11.03 0.4M
2021-11-24 11.40 11.82 10.80 11.27 1.4M
2021-11-23 12.32 12.32 11.40 11.59 0.8M
2021-11-22 12.25 12.52 12.07 12.19 0.8M
2021-11-19 12.89 13.04 12.16 12.69 0.9M
2021-11-18 13.07 13.16 12.40 12.70 0.6M
2021-11-17 13.52 13.52 12.80 12.83 0.8M
2021-11-16 13.00 13.57 12.98 13.30 1.9M
2021-11-15 13.03 13.35 12.92 13.03 0.9M
2021-11-12 13.17 13.18 12.81 12.91 0.7M
2021-11-11 13.68 13.86 13.07 13.26 0.7M
2021-11-10 13.43 13.77 13.21 13.49 1.6M
2021-11-09 13.99 13.99 12.99 13.45 2.3M
2021-11-08 14.28 14.46 13.77 13.77 1.8M
2021-11-05 14.32 14.89 14.09 14.19 7.0M
2021-11-04 14.03 14.31 13.77 14.31 5.3M
2021-11-03 14.64 14.73 14.06 14.32 2.4M
2021-11-02 15.16 15.19 14.39 14.67 4.7M
2021-11-01 14.28 14.59 14.20 14.59 6.2M
2021-10-29 12.67 13.58 12.54 13.58 3.7M
2021-10-28 12.45 12.84 12.45 12.62 2.0M
2021-10-27 12.41 12.75 12.19 12.31 2.1M
2021-10-26 12.61 12.61 12.10 13.12 1.1M
2021-10-25 12.42 12.52 12.24 12.47 1.4M
2021-10-22 13.08 13.56 12.24 12.45 5.0M
2021-10-21 13.45 13.68 12.84 12.91 2.5M
2021-10-20 12.61 13.12 12.52 13.12 2.3M
2021-10-18 11.88 12.42 11.88 12.19 0.5M
2021-10-15 11.47 12.26 11.44 12.17 3.5M
2021-10-14 10.49 11.37 10.48 11.37 2.8M
2021-10-13 11.17 11.37 10.33 10.42 1.3M
2021-10-12 11.44 11.49 10.64 11.13 3.4M
2021-10-11 12.01 12.22 11.30 11.30 0.9M
2021-10-08 12.50 12.50 12.05 12.19 0.8M
2021-10-07 12.55 12.80 12.41 12.53 2.6M
2021-10-06 12.27 12.27 11.89 12.05 1.3M
2021-10-05 12.80 12.80 12.11 12.36 2.6M
2021-10-04 12.10 12.80 12.01 12.80 1.4M
2021-10-01 12.15 12.58 11.70 12.45 2.2M
2021-09-30 11.66 12.31 11.05 12.10 4.2M
2021-09-29 12.60 12.60 11.58 11.58 2.8M
2021-09-28 12.00 12.80 11.58 12.62 2.3M
2021-09-27 12.35 12.48 11.67 12.01 2.0M
2021-09-24 12.36 12.76 12.10 12.19 2.7M
2021-09-23 13.25 13.51 12.14 12.67 3.3M
2021-09-22 14.22 14.22 13.10 13.10 4.4M
2021-09-21 15.02 15.40 14.07 14.07 2.2M
2021-09-20 15.43 15.83 14.92 15.06 1.9M
2021-09-17 16.08 16.23 15.20 15.37 6.7M
2021-09-16 15.85 16.25 15.54 15.89 3.9M
2021-09-15 15.97 16.56 15.55 15.81 2.2M
2021-09-14 15.85 16.57 15.54 15.98 6.0M
2021-09-13 16.07 16.34 15.45 15.74 5.7M
2021-09-10 16.42 17.00 15.81 15.97 9.3M
2021-09-09 15.58 16.42 15.45 16.42 8.0M
2021-09-08 15.89 16.10 15.20 15.29 1.9M
2021-09-07 16.21 16.38 15.72 15.81 2.0M
2021-09-06 16.91 17.13 15.94 16.30 2.9M
2021-09-03 17.12 17.21 16.78 16.90 1.2M
2021-09-02 17.60 17.60 16.78 16.89 1.3M
2021-09-01 17.31 17.87 17.31 17.35 1.5M
2021-08-31 16.82 17.64 16.82 17.40 3.6M
2021-08-30 17.21 17.36 16.76 16.85 1.7M
2021-08-27 16.80 17.18 16.69 16.99 1.5M
2021-08-26 17.66 17.66 16.83 16.90 1.8M
2021-08-25 17.87 18.09 17.40 17.48 1.8M
2021-08-24 18.19 18.26 17.62 17.64 2.8M
2021-08-23 18.06 18.72 17.76 18.36 12.6M
2021-08-20 17.09 18.03 16.85 17.97 7.9M
2021-08-17 16.83 17.56 16.73 16.85 7.7M
2021-08-16 17.00 17.31 16.56 16.91 1.0M
2021-08-13 17.55 17.55 16.78 17.10 1.8M
2021-08-12 17.32 17.88 17.27 17.32 2.2M
2021-08-11 17.58 17.79 17.22 17.25 1.4M
2021-08-10 17.57 18.28 17.27 17.57 4.9M
2021-08-09 18.13 18.13 17.35 17.53 4.9M
2021-08-06 18.28 18.72 17.66 18.15 6.4M
2021-08-05 17.65 18.50 17.31 17.97 6.8M
2021-08-04 18.28 18.28 17.35 17.48 5.0M
2021-08-03 18.36 18.50 17.76 18.23 12.5M
2021-08-02 16.47 17.58 16.42 17.58 6.3M
2021-07-30 16.95 16.98 16.21 16.35 1.2M
2021-07-29 16.95 17.13 15.76 16.78 3.0M
2021-07-28 17.62 17.84 16.78 17.12 2.7M
2021-07-27 17.56 18.09 17.31 17.42 2.9M
2021-07-26 17.58 17.80 17.24 17.24 3.3M
2021-07-23 17.93 17.93 17.46 17.66 1.2M
2021-07-19 17.78 17.88 17.33 17.78 1.7M
2021-07-16 17.88 17.88 17.45 17.59 2.6M
2021-07-15 17.68 17.91 17.57 17.67 1.8M
2021-07-14 17.88 18.08 17.59 17.59 1.8M
2021-07-13 18.37 18.63 17.80 17.84 10.9M
2021-07-12 18.37 18.46 17.98 18.17 3.8M
2021-07-09 18.81 18.83 18.28 18.39 3.4M
2021-07-08 18.83 19.07 18.46 18.76 4.9M
2021-07-07 18.50 18.94 18.19 18.54 3.0M
2021-07-06 18.66 19.16 18.19 18.54 3.8M
2021-07-05 19.21 19.21 18.56 18.63 1.2M
2021-07-02 19.13 19.65 18.93 18.94 6.0M
2021-07-01 18.98 20.19 18.98 19.42 9.8M
2021-06-30 19.07 19.29 18.59 18.69 2.2M
2021-06-29 18.32 19.29 18.01 18.98 5.1M
2021-06-28 19.47 19.60 18.18 18.18 4.6M
2021-06-25 20.20 20.20 19.43 19.65 1.8M
2021-06-24 19.86 20.53 19.62 19.96 5.1M
2021-06-23 19.44 19.78 19.22 19.78 2.4M
2021-06-22 19.87 20.04 19.29 19.40 2.1M
2021-06-21 20.04 20.40 19.55 19.56 2.6M
2021-06-18 20.00 21.06 19.82 20.04 13.7M
2021-06-17 20.88 21.32 19.51 19.88 19.2M
2021-06-16 21.55 22.08 20.75 20.84 5.5M
2021-06-15 21.59 22.52 19.88 21.37 26.0M
2021-06-14 21.22 21.22 21.22 21.22 2.1M
2021-06-11 19.74 19.74 18.97 19.74 16.1M
2021-06-10 17.48 18.57 17.17 18.57 8.3M
2021-06-09 18.00 18.05 17.22 17.33 5.6M
2021-06-08 17.66 18.40 17.66 17.70 11.3M
2021-06-07 17.18 18.31 16.95 17.75 20.5M
2021-06-04 17.17 17.48 16.87 17.04 6.2M
2021-06-03 16.87 17.75 16.69 17.13 11.8M
2021-06-02 17.10 17.18 15.50 16.71 24.4M
2021-06-01 16.07 16.42 15.81 16.42 6.1M
2021-05-31 14.57 15.28 14.43 15.28 7.0M
2021-05-28 13.91 14.70 13.52 14.22 8.8M
2021-05-27 14.13 14.99 13.47 13.86 28.5M
2021-05-26 14.49 14.49 14.12 14.49 8.1M
2021-05-25 13.48 13.48 13.48 13.48 0.4M
2021-05-24 12.07 12.55 12.07 12.55 0.9M
2021-05-21 12.28 12.28 11.49 11.66 1.5M
2021-05-20 12.89 13.37 11.92 11.92 5.0M
2021-05-19 12.10 12.56 11.92 12.56 4.1M
2021-05-18 11.14 11.67 11.14 11.67 1.8M
2021-05-17 10.11 10.79 10.11 10.79 0.9M
2021-05-06 9.95 10.07 9.77 10.07 1.5M
2021-05-05 10.07 10.07 9.93 10.02 0.3M
2021-05-04 10.15 10.33 9.67 9.89 0.5M
2021-05-03 10.51 10.51 9.98 10.15 0.1M
2021-04-30 10.46 10.47 10.24 10.30 0.2M
2021-04-29 10.42 10.51 10.36 10.42 0.3M
2021-04-28 10.53 10.82 10.51 10.52 0.5M
2021-04-27 10.91 11.48 10.62 10.68 2.4M
2021-04-26 11.21 11.21 10.60 10.82 0.4M
2021-04-23 11.04 11.30 10.69 11.08 0.5M
2021-04-22 11.79 12.05 10.99 11.08 1.5M
2021-04-21 11.79 12.30 11.70 11.92 1.0M
2021-04-20 11.74 11.99 11.66 11.66 0.4M
2021-04-19 11.71 12.19 11.48 11.70 1.0M
2021-04-16 11.40 12.19 11.39 12.08 1.3M
2021-04-15 11.66 11.74 11.30 11.30 0.4M
2021-04-14 11.75 12.01 11.49 11.50 0.6M
2021-04-13 11.59 12.35 11.57 11.70 0.7M
2021-04-12 11.92 12.10 11.58 11.62 0.4M
2021-04-09 12.02 12.53 11.70 12.10 1.2M
2021-04-08 12.54 12.75 11.93 11.97 2.2M
2021-04-07 11.83 12.25 11.77 12.25 1.2M
2021-04-06 10.72 11.36 10.64 11.36 1.1M
2021-04-05 10.60 10.78 10.38 10.60 0.3M
2021-04-02 10.61 10.98 10.60 10.68 0.2M
2021-04-01 11.47 11.47 10.78 10.78 1.8M
2021-03-31 10.97 11.44 10.97 11.14 0.1M
2021-03-30 10.69 11.04 10.69 10.95 0.2M
2021-03-29 11.58 11.58 10.91 10.91 0.4M
2021-03-26 11.51 11.74 11.50 11.65 0.2M
2021-03-25 11.74 11.81 11.48 11.51 0.5M
2021-03-24 11.83 11.90 11.52 11.79 0.4M
2021-03-22 12.44 12.44 11.79 11.83 0.5M
2021-03-19 11.40 12.27 11.40 12.27 1.8M
2021-03-18 11.39 11.85 11.04 11.51 6.4M
2021-03-17 11.25 11.57 11.07 11.24 2.0M
2021-03-16 11.32 11.36 10.76 11.09 1.6M
2021-03-15 10.86 11.43 10.79 11.25 3.5M
2021-03-12 10.55 11.02 10.05 10.56 3.1M
2021-03-11 11.84 12.20 10.51 10.55 5.5M
2021-03-10 10.57 11.36 10.12 11.36 2.8M
2021-03-09 11.36 11.67 10.57 10.57 3.3M
2021-03-08 12.64 12.64 11.12 11.46 6.0M
2021-03-05 11.35 11.93 11.25 11.93 6.3M
2021-03-04 10.17 11.10 9.86 11.10 7.0M
2021-03-03 9.60 10.33 9.49 10.33 1.5M
2021-03-02 9.77 9.84 9.51 9.63 0.8M
2021-03-01 9.56 10.00 9.15 9.63 0.7M
2021-02-26 10.19 10.30 9.42 9.51 2.7M
2021-02-25 9.77 9.91 9.43 9.91 3.9M
2021-02-24 8.54 9.21 8.16 9.21 1.9M
2021-02-23 8.54 8.89 8.44 8.51 0.6M
2021-02-22 8.96 8.96 8.51 8.54 0.7M
2021-02-19 8.79 9.21 8.79 8.93 0.9M
2021-02-18 9.14 9.35 8.75 8.79 1.3M
2021-02-17 9.83 9.83 8.86 9.10 8.4M
2021-02-16 9.13 9.13 9.13 9.13 0.9M
2021-02-15 7.82 8.42 7.82 8.42 3.7M
2021-02-12 7.70 7.80 7.59 7.80 0.5M
2021-02-11 7.87 8.09 7.66 7.78 1.3M
2021-02-10 7.53 7.93 7.45 7.78 0.7M
2021-02-09 7.70 7.70 7.49 7.52 0.3M
2021-02-08 7.73 7.73 7.38 7.45 0.3M
2021-02-04 8.07 8.07 7.73 7.73 0.1M
2021-02-03 8.02 8.16 7.95 7.98 0.3M
2021-02-02 8.09 8.09 7.82 7.87 0.5M
2021-02-01 8.40 8.61 8.02 8.05 0.5M
2021-01-29 8.12 8.68 7.90 8.37 3.9M
2021-01-28 7.70 8.26 7.63 8.02 2.0M
2021-01-27 7.68 7.93 7.68 7.73 0.2M
2021-01-26 7.82 8.08 7.73 7.87 0.4M
2021-01-25 7.78 7.87 7.66 7.73 0.2M
2021-01-22 7.84 7.84 7.57 7.66 0.1M
2021-01-21 7.80 8.04 7.80 7.84 0.6M
2021-01-20 7.78 7.92 7.64 7.74 0.6M
2021-01-19 7.73 7.77 7.56 7.66 0.3M
2021-01-18 7.66 7.83 7.60 7.75 0.2M
2021-01-15 7.64 7.95 7.52 7.80 0.9M
2021-01-14 7.78 7.90 7.63 7.63 0.4M
2021-01-13 7.80 7.98 7.66 7.73 1.4M
2021-01-12 7.32 8.04 7.25 7.73 2.4M
2021-01-11 7.38 7.45 7.23 7.38 0.4M
2021-01-08 7.32 7.38 7.21 7.31 0.4M
2021-01-07 7.59 7.77 7.26 7.31 0.9M
2021-01-06 7.39 7.70 7.38 7.52 1.4M
2021-01-05 7.73 7.87 7.66 7.73 1.1M
2021-01-04 8.58 8.58 7.73 7.77 2.3M
2021-01-01 8.02 8.17 7.78 8.17 4.5M