Dadabhoy Cement Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 6.400 | 6.600 | 5.900 | 6.300 | 6.300 | 1,645,457 |
| 2024-08-20 | 6.530 | 6.600 | 6.050 | 6.190 | 6.190 | 658,353 |
| 2024-08-19 | 6.900 | 7.150 | 6.430 | 6.430 | 6.430 | 593,391 |
| 2024-08-16 | 7.290 | 7.500 | 6.750 | 6.750 | 6.750 | 2,074,790 |
| 2024-08-15 | 6.990 | 7.340 | 6.700 | 7.100 | 7.100 | 3,658,111 |
| 2024-08-13 | 6.660 | 7.200 | 6.520 | 6.670 | 6.670 | 1,459,470 |
| 2024-08-12 | 6.200 | 6.640 | 6.050 | 6.640 | 6.640 | 1,627,692 |
| 2024-08-09 | 6.120 | 6.350 | 6.100 | 6.200 | 6.200 | 631,990 |
| 2024-08-08 | 6.370 | 6.400 | 6.190 | 6.200 | 6.200 | 391,691 |
| 2024-08-07 | 6.150 | 6.420 | 6.000 | 6.300 | 6.300 | 441,189 |
| 2024-08-06 | 6.250 | 6.500 | 6.020 | 6.260 | 6.260 | 671,919 |
| 2024-08-05 | 6.170 | 6.870 | 5.800 | 6.200 | 6.200 | 1,112,814 |
| 2024-08-02 | 6.290 | 6.350 | 5.810 | 6.000 | 6.000 | 354,264 |
| 2024-08-01 | 6.300 | 6.450 | 6.020 | 6.240 | 6.240 | 463,717 |
| 2024-07-31 | 6.650 | 6.970 | 6.170 | 6.200 | 6.200 | 1,457,625 |
| 2024-07-30 | 6.500 | 6.750 | 6.000 | 6.710 | 6.710 | 6,787,784 |
| 2024-07-29 | 5.400 | 6.290 | 5.120 | 6.290 | 6.290 | 4,220,824 |
| 2024-07-26 | 5.480 | 5.780 | 5.100 | 5.230 | 5.230 | 545,037 |
| 2024-07-25 | 4.900 | 5.700 | 4.500 | 5.380 | 5.380 | 1,432,077 |
| 2024-07-24 | 4.800 | 4.890 | 4.500 | 4.770 | 4.770 | 182,779 |
| 2024-07-23 | 4.990 | 5.090 | 4.550 | 4.750 | 4.750 | 147,101 |
| 2024-07-22 | 5.010 | 5.140 | 4.700 | 4.700 | 4.700 | 154,413 |
| 2024-07-19 | 5.500 | 5.800 | 5.000 | 5.150 | 5.150 | 372,296 |
| 2024-07-18 | 4.710 | 5.690 | 4.670 | 5.540 | 5.540 | 1,841,926 |
| 2024-07-15 | 4.600 | 4.850 | 4.500 | 4.800 | 4.800 | 328,769 |
| 2024-07-12 | 4.520 | 4.780 | 4.410 | 4.550 | 4.550 | 305,976 |
| 2024-07-11 | 5.010 | 5.150 | 4.530 | 4.690 | 4.690 | 704,790 |
| 2024-07-10 | 5.080 | 5.210 | 4.830 | 5.080 | 5.080 | 418,281 |
| 2024-07-09 | 5.180 | 5.250 | 5.000 | 5.010 | 5.010 | 440,846 |
| 2024-07-08 | 5.250 | 5.800 | 4.750 | 5.040 | 5.040 | 260,938 |
| 2024-07-05 | 5.700 | 5.900 | 5.200 | 5.350 | 5.350 | 595,936 |
| 2024-07-04 | 6.000 | 6.100 | 5.650 | 5.700 | 5.700 | 673,800 |
| 2024-07-03 | 6.840 | 7.000 | 5.710 | 5.710 | 5.710 | 4,855,065 |
| 2024-07-02 | 5.000 | 6.000 | 4.950 | 6.000 | 6.000 | 3,050,559 |
| 2024-07-01 | 5.020 | 5.170 | 4.980 | 4.980 | 4.980 | 566,833 |
| 2024-06-28 | 5.000 | 5.490 | 5.000 | 5.150 | 5.150 | 2,142,237 |
| 2024-06-27 | 5.000 | 5.230 | 4.830 | 5.110 | 5.110 | 934,535 |
| 2024-06-26 | 4.950 | 5.350 | 4.670 | 4.910 | 4.910 | 3,140,253 |
| 2024-06-25 | 4.850 | 5.250 | 4.320 | 4.800 | 4.800 | 6,333,875 |
| 2024-06-24 | 4.200 | 5.040 | 3.900 | 4.690 | 4.690 | 5,098,501 |
| 2024-06-21 | 4.340 | 4.350 | 3.820 | 4.020 | 4.020 | 2,848,301 |
| 2024-06-20 | 2.990 | 3.770 | 2.650 | 3.770 | 3.770 | 3,581,422 |
| 2024-06-14 | 3.120 | 3.120 | 2.710 | 2.890 | 2.890 | 337,883 |
| 2024-06-13 | 2.990 | 3.190 | 2.230 | 2.910 | 2.910 | 1,222,805 |
| 2024-06-12 | 2.760 | 3.100 | 2.740 | 2.850 | 2.850 | 139,066 |
| 2024-06-11 | 3.200 | 3.700 | 2.560 | 2.990 | 2.990 | 637,134 |
| 2024-06-10 | 4.300 | 4.300 | 3.100 | 3.140 | 3.140 | 1,199,440 |
| 2024-06-07 | 4.000 | 4.400 | 3.610 | 4.000 | 4.000 | 1,053,436 |
| 2024-06-06 | 3.230 | 4.330 | 3.200 | 4.000 | 4.000 | 2,749,084 |
| 2024-06-05 | 3.800 | 3.850 | 3.280 | 3.280 | 3.280 | 615,947 |
| 2024-06-04 | 4.700 | 4.750 | 3.920 | 3.930 | 3.930 | 1,847,685 |
| 2024-06-03 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 536,919 |
← NewerPage 10 of 10 · 592 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.