Dadabhoy Cement Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6.510 | 7.250 | 6.030 | 7.070 | 7.070 | 914,888 |
| 2026-04-21 | 6.350 | 6.540 | 6.100 | 6.250 | 6.250 | 150,914 |
| 2026-04-20 | 6.440 | 6.440 | 6.080 | 6.190 | 6.190 | 23,455 |
| 2026-04-17 | 6.580 | 6.580 | 6.090 | 6.190 | 6.190 | 17,834 |
| 2026-04-16 | 6.300 | 6.440 | 6.200 | 6.380 | 6.380 | 43,793 |
| 2026-04-15 | 6.050 | 6.290 | 6.050 | 6.100 | 6.100 | 46,770 |
| 2026-04-14 | 6.180 | 6.180 | 6.000 | 6.010 | 6.010 | 22,824 |
| 2026-04-13 | 6.250 | 6.250 | 5.810 | 5.890 | 5.890 | 26,616 |
| 2026-04-10 | 6.280 | 6.500 | 6.070 | 6.150 | 6.150 | 214,607 |
| 2026-04-09 | 6.460 | 6.460 | 5.910 | 5.990 | 5.990 | 106,097 |
| 2026-04-08 | 6.900 | 6.970 | 6.000 | 6.320 | 6.320 | 502,972 |
| 2026-04-07 | 5.440 | 6.270 | 5.170 | 6.270 | 6.270 | 789,004 |
| 2026-04-06 | 5.280 | 5.390 | 5.100 | 5.270 | 5.270 | 12,833 |
| 2026-04-03 | 5.480 | 5.500 | 4.810 | 5.210 | 5.210 | 55,458 |
| 2026-04-02 | 5.380 | 5.600 | 5.050 | 5.300 | 5.300 | 8,082 |
| 2026-04-01 | 5.310 | 5.690 | 5.310 | 5.490 | 5.490 | 77,687 |
| 2026-03-31 | 5.490 | 5.490 | 5.130 | 5.130 | 5.130 | 30,853 |
| 2026-03-30 | 5.890 | 5.890 | 5.030 | 5.270 | 5.270 | 24,248 |
| 2026-03-27 | 5.590 | 5.590 | 5.170 | 5.340 | 5.340 | 19,368 |
| 2026-03-26 | 5.410 | 5.600 | 5.320 | 5.540 | 5.540 | 65,542 |
| 2026-03-25 | 5.370 | 5.670 | 5.110 | 5.410 | 5.410 | 101,265 |
| 2026-03-24 | 5.670 | 5.670 | 5.150 | 5.370 | 5.370 | 23,171 |
| 2026-03-19 | 5.290 | 5.310 | 5.040 | 5.100 | 5.100 | 14,748 |
| 2026-03-18 | 5.350 | 5.410 | 5.110 | 5.160 | 5.160 | 14,429 |
| 2026-03-17 | 5.100 | 5.390 | 5.000 | 5.200 | 5.200 | 30,855 |
| 2026-03-16 | 5.740 | 5.740 | 5.040 | 5.240 | 5.240 | 61,225 |
| 2026-03-13 | 5.200 | 5.340 | 5.050 | 5.120 | 5.120 | 2,351 |
| 2026-03-12 | 5.000 | 5.600 | 4.850 | 5.300 | 5.300 | 76,126 |
| 2026-03-11 | 5.220 | 5.330 | 5.050 | 5.140 | 5.140 | 4,939 |
| 2026-03-10 | 4.520 | 5.490 | 4.520 | 5.220 | 5.220 | 199,765 |
| 2026-03-09 | 4.950 | 5.100 | 4.160 | 4.490 | 4.490 | 41,323 |
| 2026-03-06 | 5.800 | 6.000 | 4.790 | 4.880 | 4.880 | 304,950 |
| 2026-03-05 | 5.380 | 6.000 | 4.920 | 5.790 | 5.790 | 198,797 |
| 2026-03-04 | 5.330 | 5.330 | 4.910 | 5.000 | 5.000 | 34,575 |
| 2026-03-03 | 4.250 | 5.470 | 4.250 | 5.310 | 5.310 | 210,293 |
| 2026-03-02 | 5.000 | 5.950 | 4.350 | 4.470 | 4.470 | 119,500 |
| 2026-02-27 | 5.350 | 5.490 | 5.120 | 5.350 | 5.350 | 38,821 |
| 2026-02-26 | 5.500 | 5.690 | 5.110 | 5.430 | 5.430 | 91,327 |
| 2026-02-25 | 5.550 | 6.000 | 5.400 | 5.430 | 5.430 | 166,830 |
| 2026-02-24 | 6.380 | 6.380 | 5.880 | 5.990 | 5.990 | 12,013 |
| 2026-02-23 | 6.480 | 6.480 | 5.710 | 5.840 | 5.840 | 32,490 |
| 2026-02-20 | 6.250 | 6.490 | 6.020 | 6.130 | 6.130 | 21,244 |
| 2026-02-19 | 6.500 | 6.770 | 6.310 | 6.400 | 6.400 | 5,931 |
| 2026-02-18 | 6.790 | 6.790 | 6.600 | 6.770 | 6.770 | 1,817 |
| 2026-02-17 | 6.880 | 6.880 | 6.520 | 6.690 | 6.690 | 859 |
| 2026-02-16 | 6.890 | 6.890 | 6.410 | 6.610 | 6.610 | 46,097 |
| 2026-02-13 | 7.090 | 7.100 | 6.400 | 6.660 | 6.660 | 117,964 |
| 2026-02-12 | 7.150 | 7.150 | 6.860 | 6.890 | 6.890 | 86,348 |
| 2026-02-11 | 7.190 | 7.190 | 7.000 | 7.060 | 7.060 | 44,359 |
| 2026-02-10 | 7.050 | 7.200 | 7.010 | 7.050 | 7.050 | 600,511 |
| 2026-02-09 | 7.020 | 7.250 | 7.000 | 7.200 | 7.200 | 22,198 |
| 2026-02-06 | 7.290 | 7.290 | 6.930 | 7.010 | 7.010 | 19,099 |
| 2026-02-04 | 7.280 | 7.290 | 7.050 | 7.160 | 7.160 | 6,218 |
| 2026-02-03 | 7.250 | 7.300 | 7.030 | 7.160 | 7.160 | 217,330 |
| 2026-02-02 | 7.170 | 7.340 | 7.000 | 7.000 | 7.000 | 181,552 |
| 2026-01-30 | 7.270 | 7.450 | 7.000 | 7.030 | 7.030 | 29,794 |
| 2026-01-29 | 7.040 | 7.200 | 6.900 | 7.010 | 7.010 | 83,817 |
| 2026-01-28 | 7.440 | 7.440 | 7.010 | 7.110 | 7.110 | 107,449 |
| 2026-01-27 | 7.450 | 7.520 | 7.000 | 7.320 | 7.320 | 177,499 |
| 2026-01-26 | 7.490 | 7.490 | 7.110 | 7.250 | 7.250 | 137,807 |
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.