Power Cement

POWE_p
🏛️ pakistan →
26.07
Last Update: 2025-09-26
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
2025-09-26 26.06 29.60 25.55 26.07 0.0M
2025-09-25 26.26 30.50 26.26 27.10 0.0M
2025-09-24 29.05 29.05 29.05 28.28 0.0M
2025-09-23 29.24 29.24 29.24 28.28 0.0M
2025-09-22 29.72 29.72 26.26 28.28 0.0M
2025-09-19 26.60 29.87 26.50 28.28 0.0M
2025-09-17 28.50 28.50 28.28 28.28 0.0M
2025-09-16 30.00 30.00 29.50 29.55 0.0M
2025-09-15 28.28 31.99 28.28 31.97 0.0M
2025-09-12 30.30 30.30 29.99 30.27 0.0M
2025-09-11 27.04 29.50 24.50 28.95 0.0M
2025-09-10 30.00 30.00 27.05 27.05 0.0M
2025-09-09 28.36 28.36 23.60 28.19 0.0M
2025-09-08 25.78 25.78 25.78 25.78 0.0M
2025-09-05 27.00 27.00 23.41 23.44 0.0M
2025-09-04 26.50 26.50 24.50 26.01 0.0M
2025-09-03 26.26 26.52 25.50 26.50 0.0M
2025-09-01 22.55 25.50 22.55 24.11 0.0M
2025-08-29 26.36 26.36 22.50 24.16 0.0M
2025-08-28 26.00 27.60 23.00 23.96 0.0M
2025-08-27 23.75 25.43 21.21 25.09 0.0M
2025-08-26 22.89 23.18 20.25 23.12 0.0M
2025-08-25 20.15 23.00 20.15 21.07 0.0M
2025-08-22 23.95 23.95 22.00 21.77 0.0M
2025-08-21 20.95 22.00 20.90 21.77 0.0M
2025-08-20 20.00 20.00 20.00 20.00 0.0M
2025-08-19 20.00 20.00 20.00 20.00 0.0M
2025-08-18 20.00 20.40 20.00 20.00 0.0M
2025-08-15 20.00 20.10 20.00 20.00 0.0M
2025-08-13 21.00 21.00 20.48 19.80 0.0M
2025-08-12 19.50 19.80 19.50 19.80 0.0M
2025-08-11 18.00 18.00 18.00 18.00 0.0M
2025-08-08 20.00 20.00 20.00 20.00 0.0M
2025-08-07 20.00 20.00 19.50 20.00 0.0M
2025-08-06 20.00 20.00 20.00 20.00 0.0M
2025-08-05 20.00 20.00 20.00 20.00 0.0M
2025-08-01 20.49 20.49 20.49 20.49 0.0M
2025-07-31 18.30 18.30 18.30 18.80 0.0M
2025-07-30 19.30 19.30 18.80 18.80 0.0M
2025-07-29 19.23 19.23 19.23 19.23 0.0M
2025-07-28 18.88 18.88 18.88 18.88 0.0M
2025-07-23 18.20 18.20 18.20 18.18 0.0M
2025-07-21 18.01 18.01 18.00 18.18 0.0M
2025-07-18 18.00 18.18 18.00 18.18 0.0M
2025-07-16 18.50 18.50 18.50 18.50 0.0M
2025-07-14 19.20 19.20 19.20 19.20 0.0M
2025-07-11 19.19 20.48 19.19 20.48 0.0M
2025-07-10 18.18 19.45 18.18 19.45 0.0M
2025-07-08 19.75 19.75 19.75 19.75 0.0M
2025-07-07 17.75 18.88 17.75 18.88 0.0M
2025-07-03 18.85 18.85 17.25 17.25 0.0M
2025-07-01 17.25 17.25 17.25 17.17 0.0M
2025-06-27 17.17 19.75 17.17 17.17 0.0M
2025-06-26 19.19 19.19 18.05 18.05 0.0M
2025-06-24 19.91 19.91 19.91 19.91 0.0M
2025-06-23 20.20 20.20 19.76 19.91 0.0M
2025-06-20 19.00 21.95 18.18 21.95 0.0M
2025-06-18 20.50 20.50 19.00 19.98 0.0M
2025-06-17 18.98 18.98 18.98 18.98 0.0M
2025-06-13 17.25 17.25 17.25 17.25 0.0M
2025-06-12 18.80 19.80 16.20 18.73 0.0M
2025-06-10 21.00 21.00 18.00 18.00 0.0M
2025-06-05 19.00 20.00 19.00 20.00 0.0M
2025-06-04 18.60 18.60 18.59 18.59 0.0M
2025-06-03 17.00 17.00 17.00 17.00 0.0M
2025-06-02 18.26 18.26 18.26 16.81 0.0M
2025-05-30 17.00 17.17 16.60 16.60 0.0M
2025-05-29 19.19 19.19 16.71 16.71 0.0M
2025-05-26 17.17 19.19 17.17 17.53 0.0M
2025-05-23 17.53 17.53 17.53 17.53 0.0M
2025-05-21 17.71 17.71 17.71 17.53 0.0M
2025-05-20 19.18 19.18 16.10 16.10 0.0M
2025-05-19 19.50 19.50 17.85 17.85 0.0M
2025-05-16 17.75 17.75 17.75 17.75 0.0M
2025-05-14 16.89 16.89 16.89 16.01 0.0M
2025-05-13 18.77 18.77 15.35 15.35 0.0M
2025-05-12 17.06 17.06 17.06 17.06 0.0M
2025-05-09 18.24 18.24 15.51 15.51 0.0M
2025-05-08 20.22 20.22 16.54 16.59 0.0M
2025-05-07 18.48 18.48 16.80 18.38 0.0M
2025-05-06 16.80 16.80 16.80 16.80 0.0M
2025-05-05 16.68 16.68 15.26 15.27 0.0M
2025-05-02 16.75 16.75 15.16 15.16 0.0M
2025-04-30 15.15 16.00 15.15 15.23 0.0M
2025-04-29 15.15 16.66 15.15 15.82 0.0M
2025-04-28 16.16 16.16 16.16 16.16 0.0M
2025-04-25 18.35 18.39 15.07 16.67 0.0M
2025-04-24 16.72 16.72 16.72 16.72 0.0M
2025-04-23 16.90 16.90 14.55 15.20 0.0M
2025-04-22 18.00 18.13 14.83 15.36 0.0M
2025-04-21 16.48 16.48 16.48 16.48 0.0M
2025-04-16 14.91 14.91 14.91 14.45 0.0M
2025-04-15 16.31 16.31 13.55 13.55 0.0M
2025-04-11 14.75 14.83 14.75 14.83 0.0M
2025-04-10 15.25 15.96 15.25 15.31 0.0M
2025-04-09 15.50 15.60 14.51 14.51 0.0M
2025-04-08 15.00 15.25 15.00 15.01 0.0M
2025-04-07 15.04 15.10 14.50 14.50 0.0M
2025-04-04 16.16 16.16 15.15 16.00 0.0M
2025-04-03 15.30 15.33 15.30 15.31 0.0M
2025-03-26 14.25 14.25 12.95 12.95 0.0M
2025-03-20 14.33 14.33 14.33 14.33 0.0M
2025-03-19 14.45 14.45 14.45 14.33 0.0M
2025-03-18 13.13 14.04 13.13 13.14 0.0M
2025-03-17 15.14 15.14 15.14 14.01 0.0M
2025-03-14 14.01 14.01 14.01 14.01 0.0M
2025-03-13 14.74 14.81 14.74 14.81 0.0M
2025-03-12 14.14 14.14 13.41 13.46 0.0M
2025-03-11 13.30 14.14 13.30 14.12 0.0M
2025-03-10 14.21 14.47 14.21 14.46 0.0M
2025-03-07 13.15 13.15 13.15 13.15 0.0M
2025-03-06 14.40 14.44 14.40 14.44 0.0M
2025-03-05 14.40 14.40 13.20 13.13 0.0M
2025-03-04 13.13 13.13 13.13 13.13 0.0M
2025-03-03 13.13 13.13 13.13 13.13 0.0M
2025-02-28 14.00 14.11 14.00 14.11 0.1M
2025-02-27 12.12 14.50 12.12 12.83 0.0M
2025-02-26 13.24 13.24 13.24 13.24 0.0M
2025-02-25 13.50 13.50 12.02 12.04 0.0M
2025-02-24 12.60 13.13 12.26 12.27 0.0M
2025-02-21 14.50 14.50 13.43 13.43 0.0M
2025-02-20 12.74 15.15 12.74 14.92 0.0M
2025-02-19 12.75 14.14 12.75 14.14 0.0M
2025-02-18 12.85 12.91 12.85 12.91 0.0M
2025-02-14 11.75 11.75 11.60 11.74 0.0M
2025-02-13 12.49 12.49 11.50 11.50 0.0M
2025-02-12 12.00 12.00 11.35 11.35 0.2M
2025-02-11 11.30 12.00 11.30 11.30 0.0M
2025-02-07 12.00 12.00 9.99 11.11 0.0M
2025-02-06 12.40 12.50 10.22 11.00 0.1M
2025-02-04 11.45 11.45 9.37 11.36 0.1M
2025-02-03 11.45 11.45 11.45 10.41 0.0M
2025-01-31 10.41 10.41 10.41 10.41 0.0M
2025-01-29 12.00 12.00 11.56 11.56 0.0M
2025-01-28 11.50 11.50 11.50 11.50 0.0M
2025-01-27 12.12 13.33 12.00 12.05 0.1M
2025-01-24 12.60 12.60 12.20 12.60 0.0M
2025-01-23 13.00 13.22 12.14 12.14 0.1M
2025-01-22 11.99 13.00 11.99 12.02 0.0M
2025-01-21 12.00 12.77 12.00 12.06 0.0M
2025-01-20 11.61 11.61 11.61 11.61 0.0M
2025-01-17 12.50 12.50 12.50 12.50 0.0M
2025-01-16 12.50 12.80 12.49 12.50 0.1M
2025-01-15 12.29 12.29 12.29 12.29 0.0M
2025-01-14 11.17 11.17 11.17 11.17 0.0M
2025-01-13 11.17 11.17 11.17 10.15 0.0M
2025-01-10 10.15 10.15 10.15 10.15 0.0M
2025-01-09 11.25 11.25 11.25 11.25 0.0M
2025-01-08 12.50 12.50 12.25 12.50 0.0M
2025-01-06 12.85 12.85 12.50 12.50 0.0M
2025-01-03 12.51 12.51 12.51 12.51 0.0M
2025-01-02 13.05 13.10 13.00 13.00 0.0M
2025-01-01 13.00 13.50 12.50 12.78 0.1M