SUPER
WAITLIST
  1. Home
  2. Stocks
  3. BWCL
  4. History

BWCL · CEMENT

BWCL share price history Bestway Cement Limited

Bestway Cement Limited (BWCL) has 2,509 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 457.90. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 221.71
Last session
13 Nov 2026close Rs 457.90
Sessions on file
2,509123 months
Highest close
Rs 668.6726 Sep 2025
Lowest close
Rs 81.5416 Aug 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

BWCL month-end close

502644786922026-112016-092021-10BWCL month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026457.90466.78452.70211,2299
Oct 2026473.30477.82438.69286,23022
Sep 2026447.05483.47434.10335,69622
Aug 2026483.99502.56483.99337,12119
Jul 2026497.26510.66489.47500,19423
Jun 2026489.96489.96439.02716,26720
May 2026457.00469.38441.54266,25617
Apr 2026441.74487.99421.49649,93322
Mar 2026409.88466.69409.88519,97720
Feb 2026493.71517.97474.32363,58019
Jan 2026516.90533.57516.901,749,25122
Dec 2025524.69563.58524.691,125,55522
Nov 2025516.08576.95516.08416,37520
Oct 2025574.25659.95569.20604,37023
Sep 2025657.79668.67568.27745,24122
Aug 2025576.25576.25517.77340,85920
Jul 2025527.50527.50409.08520,28523
Jun 2025405.50412.46396.74237,65819
May 2025401.84417.34383.20279,39320
Apr 2025393.15432.58387.95410,06520
Mar 2025384.00385.10363.26306,06719
Feb 2025364.28369.93346.98451,44419
Jan 2025353.08367.87340.66538,92423
Dec 2024358.72417.70323.46883,09321
Nov 2024324.73324.73294.26356,05821
Oct 2024299.61299.61235.45629,15123
Sep 2024235.00245.01233.72181,25420
Aug 2024233.29244.23231.01272,65021
Jul 2024238.13242.91223.74197,55421
Jun 2024224.28225.68209.77181,93317
May 2024211.00220.77207.01483,66321
Apr 2024208.67224.00206.00284,48618
Mar 2024205.41211.25198.21129,60020
Feb 2024217.50217.50197.26267,80019
Jan 2024196.55204.79191.25412,30023
Dec 2023188.06204.91174.63858,60020
Nov 2023191.17191.17170.82327,10021
Oct 2023174.89174.89167.75240,90022
Sep 2023165.62168.95149.04156,50019
Aug 2023156.07165.72154.25463,80022
Jul 2023158.80158.80147.13236,40020
Jun 2023145.00152.00141.00172,40019
May 2023139.19148.46135.99400,80022
Apr 2023148.35148.35135.1061,80016
Mar 2023135.65142.85131.37216,00022
Feb 2023138.00139.62127.331,141,00020
Jan 2023127.25129.64121.19472,00022
Dec 2022128.01136.00120.01815,80022
Nov 2022136.00140.00132.50160,80021
Oct 2022131.09138.43130.00234,40021
Sep 2022130.41135.28129.48465,30022
Aug 2022127.97130.63121.3094,20021
Jul 2022122.51128.04119.9795,50017
Jun 2022126.98134.30126.98212,00022
May 2022134.49140.01133.50106,00018
Apr 2022142.16147.90138.00167,10019
Mar 2022140.38146.25139.00210,90021
Feb 2022145.02150.37143.91174,80020
Jan 2022148.05153.69145.15116,30021
Dec 2021154.46154.46140.102,126,60022
Nov 2021151.15156.08145.00263,20022
Oct 2021149.99149.99133.00407,40020
Sep 2021141.82156.00140.74152,50022
Aug 2021156.33157.01150.83144,80020
Jul 2021156.17162.07155.06420,30019
Jun 2021161.52173.00161.00208,70022
May 2021169.04169.04154.17249,80015
Apr 2021156.44161.07152.73263,50022
Mar 2021157.05178.83153.501,204,30022
Feb 2021180.15180.15166.00396,40019
Jan 2021167.00167.00157.02472,30021
Dec 2020161.34161.34153.98395,00022
Nov 2020154.50167.32149.51270,30021
Oct 2020165.00165.00146.05535,60021
Sep 2020155.02169.82145.381,131,30022
Aug 2020146.56151.17133.81543,70020
Jul 2020135.12135.86116.62789,30022
Jun 2020108.73120.25105.98332,00022
May 2020119.58126.00114.35465,10016
Apr 2020126.14130.2894.451,502,40022
Mar 202093.02120.5782.321,209,30021
Feb 202091.06106.8189.12180,00019
Jan 2020109.83114.01108.64291,20023
Dec 2019113.50113.90104.21797,40021
Nov 2019110.82112.4387.21455,70021
Oct 201985.6497.5083.50237,50023
Sep 201984.0394.3383.0059,00019
Aug 201987.0095.1881.5455,80017
Jul 201989.50103.2688.6757,20023
Jun 2019103.07107.0799.60146,50016
May 2019102.42111.8791.70175,40021
Apr 2019111.08112.72101.07242,70022
Mar 2019111.80125.41111.32307,60021
Feb 2019121.90125.54114.68281,80018
Jan 2019113.25118.00111.08255,40023
Dec 2018114.58116.94109.8265,90019
Nov 2018119.25131.75119.25146,90021
Oct 2018129.86129.86103.09488,30023
Sep 2018121.15134.01120.61237,30018
Aug 2018134.33148.92133.69200,80019
Jul 2018147.17147.17119.94442,40021
Jun 2018130.99139.00122.61320,80018
May 2018136.99147.17133.00606,70022
Apr 2018148.59162.14148.59584,60021
Mar 2018158.18160.25151.651,153,20021
Feb 2018148.86155.68141.21521,20019
Jan 2018152.65158.44138.131,770,60023
Dec 2017138.66140.00124.50501,90019
Nov 2017141.90150.11141.15192,80022
Oct 2017147.05163.82144.85319,60022
Sep 2017163.49182.43163.49173,80019
Aug 2017176.99219.43173.00166,20022
Jul 2017210.08220.11205.68157,90020
Jun 2017219.12255.00215.13541,20018
May 2017251.81281.06251.81856,50022
Apr 2017281.76285.93265.58457,50020
Mar 2017280.11300.26278.10564,30022
Feb 2017300.16315.59279.852,674,60020
Jan 2017282.18304.46282.183,390,50022
Dec 2016275.91302.53258.913,452,80021
Nov 2016259.25267.98200.764,203,10022
Oct 2016191.22241.50191.22506,60019
Sep 2016234.35250.43218.51238,60012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026457.90-1.10%77,229
12 Nov 2026462.98-0.37%17,097
11 Nov 2026464.68+0.09%10,650
10 Nov 2026464.25+1.66%23,409
6 Nov 2026456.66-2.17%23,137
5 Nov 2026466.78+1.05%18,687
4 Nov 2026461.94+1.46%7,759
3 Nov 2026455.30+0.57%10,116
2 Nov 2026452.70-4.35%23,145
30 Oct 2026473.30-0.95%26,831
29 Oct 2026477.82+0.72%21,589
28 Oct 2026474.41+2.40%15,771
27 Oct 2026463.29+2.23%20,141
26 Oct 2026453.20+0.14%3,293
23 Oct 2026452.55+1.09%8,829
22 Oct 2026447.68-0.58%9,164
21 Oct 2026450.31+0.09%28,705
20 Oct 2026449.91+1.04%23,398
19 Oct 2026445.30-0.41%14,298
16 Oct 2026447.15+0.91%3,500
15 Oct 2026443.12-0.07%9,218
14 Oct 2026443.42+0.53%8,255
13 Oct 2026441.08+0.45%6,767
12 Oct 2026439.11-1.14%11,940
9 Oct 2026444.18+0.44%5,024
8 Oct 2026442.23+0.02%6,031
7 Oct 2026442.13+0.21%4,296
6 Oct 2026441.20+0.57%4,983
5 Oct 2026438.69-1.54%36,538
2 Oct 2026445.56-0.43%7,141
1 Oct 2026447.48+0.10%10,518
30 Sep 2026447.05+0.02%2,796
29 Sep 2026446.97+0.15%6,553
28 Sep 2026446.31-0.07%11,054
25 Sep 2026446.63+0.01%4,047
24 Sep 2026446.58-0.30%5,595
23 Sep 2026447.93+0.44%6,456
22 Sep 2026445.97+0.20%6,677
21 Sep 2026445.07+1.15%14,293
18 Sep 2026440.02+1.35%35,206
17 Sep 2026434.18+0.02%26,577
16 Sep 2026434.10-0.72%19,476
15 Sep 2026437.24-0.45%19,399
14 Sep 2026439.21-2.03%26,891
11 Sep 2026448.30-0.36%22,130
10 Sep 2026449.92-1.80%22,730
9 Sep 2026458.15-2.47%43,300
8 Sep 2026469.75-0.46%15,155
7 Sep 2026471.90-0.82%4,594
4 Sep 2026475.79-0.29%3,592
3 Sep 2026477.16-0.51%11,094
2 Sep 2026479.63-0.79%11,950
1 Sep 2026483.47-0.11%16,131
31 Aug 2026483.99-0.21%8,913
28 Aug 2026485.01-0.04%9,635
27 Aug 2026485.19-0.05%7,815
25 Aug 2026485.41-0.29%6,806
24 Aug 2026486.80-3.14%40,281
21 Aug 2026502.56+0.65%24,867
20 Aug 2026499.33-0.26%14,259

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

BWCL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,509 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on BWCL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .