Dadabhoy Cement Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 23.390 | 24.880 | 20.380 | 20.380 | 20.380 | 1,217,229 |
| 2026-07-22 | 22.640 | 22.640 | 22.260 | 22.640 | 22.640 | 555,226 |
| 2026-07-21 | 20.570 | 20.580 | 20.250 | 20.580 | 20.580 | 618,034 |
| 2026-07-20 | 17.250 | 18.710 | 17.050 | 18.710 | 18.710 | 1,686,001 |
| 2026-07-17 | 16.240 | 17.010 | 15.600 | 17.010 | 17.010 | 1,847,426 |
| 2026-07-16 | 15.390 | 15.460 | 14.050 | 15.460 | 15.460 | 1,140,121 |
| 2026-07-15 | 13.930 | 14.050 | 13.800 | 14.050 | 14.050 | 656,275 |
| 2026-07-14 | 11.500 | 12.770 | 11.500 | 12.770 | 12.770 | 1,658,498 |
| 2026-07-13 | 11.600 | 11.610 | 10.300 | 11.610 | 11.610 | 3,468,020 |
| 2026-07-10 | 9.980 | 10.550 | 9.970 | 10.550 | 10.550 | 1,580,564 |
| 2026-07-09 | 9.210 | 9.550 | 9.210 | 9.550 | 9.550 | 1,711,821 |
| 2026-07-08 | 7.730 | 8.550 | 7.400 | 8.550 | 8.550 | 3,763,581 |
| 2026-07-07 | 7.700 | 7.800 | 7.500 | 7.550 | 7.550 | 93,995 |
| 2026-07-06 | 7.640 | 7.870 | 7.560 | 7.660 | 7.660 | 79,652 |
| 2026-07-03 | 7.800 | 7.900 | 7.600 | 7.640 | 7.640 | 102,603 |
| 2026-07-02 | 7.800 | 8.100 | 7.620 | 7.840 | 7.840 | 136,655 |
| 2026-07-01 | 7.790 | 7.800 | 7.590 | 7.760 | 7.760 | 56,237 |
| 2026-06-30 | 7.650 | 7.800 | 7.500 | 7.750 | 7.750 | 69,842 |
| 2026-06-29 | 7.520 | 7.780 | 7.320 | 7.460 | 7.460 | 127,929 |
| 2026-06-24 | 7.740 | 7.740 | 7.500 | 7.660 | 7.660 | 82,112 |
| 2026-06-23 | 7.750 | 7.790 | 7.500 | 7.560 | 7.560 | 593,288 |
| 2026-06-22 | 7.930 | 7.930 | 7.610 | 7.740 | 7.740 | 75,049 |
| 2026-06-19 | 8.390 | 8.390 | 7.820 | 7.930 | 7.930 | 1,781,082 |
| 2026-06-18 | 7.940 | 8.250 | 7.820 | 8.120 | 8.120 | 264,569 |
| 2026-06-17 | 7.640 | 8.430 | 7.490 | 7.970 | 7.970 | 3,023,544 |
| 2026-06-16 | 7.690 | 7.690 | 7.320 | 7.430 | 7.430 | 132,116 |
| 2026-06-15 | 7.880 | 7.880 | 7.410 | 7.490 | 7.490 | 208,625 |
| 2026-06-12 | 7.700 | 7.900 | 7.400 | 7.530 | 7.530 | 477,613 |
| 2026-06-11 | 7.500 | 7.830 | 7.430 | 7.540 | 7.540 | 327,279 |
| 2026-06-10 | 8.150 | 8.230 | 7.220 | 7.360 | 7.360 | 557,631 |
| 2026-06-09 | 8.440 | 8.650 | 8.110 | 8.200 | 8.200 | 481,410 |
| 2026-06-08 | 8.110 | 8.940 | 7.710 | 8.380 | 8.380 | 2,211,831 |
| 2026-06-05 | 7.160 | 8.160 | 7.160 | 8.160 | 8.160 | 2,534,077 |
| 2026-06-04 | 7.140 | 7.390 | 7.100 | 7.160 | 7.160 | 43,001 |
| 2026-06-03 | 7.360 | 7.420 | 7.020 | 7.100 | 7.100 | 110,197 |
| 2026-06-02 | 7.450 | 7.450 | 6.820 | 7.220 | 7.220 | 162,353 |
| 2026-06-01 | 6.440 | 7.500 | 6.440 | 7.140 | 7.140 | 287,206 |
| 2026-05-29 | 6.950 | 7.000 | 6.520 | 6.760 | 6.760 | 97,832 |
| 2026-05-25 | 7.190 | 7.190 | 6.610 | 6.670 | 6.670 | 81,242 |
| 2026-05-22 | 6.970 | 7.610 | 6.530 | 6.780 | 6.780 | 104,236 |
| 2026-05-21 | 6.920 | 6.920 | 6.410 | 6.610 | 6.610 | 54,761 |
| 2026-05-20 | 6.440 | 6.850 | 6.440 | 6.590 | 6.590 | 9,692 |
| 2026-05-19 | 6.360 | 6.640 | 6.360 | 6.580 | 6.580 | 15,712 |
| 2026-05-18 | 6.550 | 6.750 | 6.430 | 6.590 | 6.590 | 44,104 |
| 2026-05-15 | 6.770 | 6.780 | 6.360 | 6.550 | 6.550 | 43,765 |
| 2026-05-14 | 7.000 | 7.000 | 6.550 | 6.610 | 6.610 | 63,525 |
| 2026-05-13 | 7.030 | 7.290 | 6.400 | 6.870 | 6.870 | 219,762 |
| 2026-05-12 | 7.600 | 7.600 | 7.150 | 7.210 | 7.210 | 46,338 |
| 2026-05-11 | 7.500 | 7.980 | 7.380 | 7.490 | 7.490 | 581,696 |
| 2026-05-08 | 6.750 | 7.470 | 6.290 | 7.250 | 7.250 | 1,534,011 |
| 2026-05-07 | 6.430 | 6.750 | 6.300 | 6.470 | 6.470 | 170,906 |
| 2026-05-06 | 6.770 | 6.770 | 6.010 | 6.450 | 6.450 | 509,940 |
| 2026-05-05 | 6.800 | 6.800 | 6.310 | 6.340 | 6.340 | 5,436 |
| 2026-05-04 | 6.680 | 6.890 | 6.340 | 6.510 | 6.510 | 32,369 |
| 2026-04-30 | 6.980 | 6.980 | 6.490 | 6.500 | 6.500 | 80,881 |
| 2026-04-29 | 7.190 | 7.190 | 6.750 | 6.960 | 6.960 | 38,855 |
| 2026-04-28 | 6.510 | 7.140 | 6.500 | 7.000 | 7.000 | 149,776 |
| 2026-04-27 | 7.000 | 7.090 | 6.650 | 6.830 | 6.830 | 10,652 |
| 2026-04-24 | 7.150 | 7.280 | 6.660 | 6.900 | 6.900 | 147,340 |
| 2026-04-23 | 7.380 | 7.800 | 6.800 | 6.880 | 6.880 | 746,296 |
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.