Dadabhoy Cement Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 7.300 | 7.350 | 7.200 | 7.210 | 7.210 | 38,069 |
| 2026-01-22 | 7.250 | 7.700 | 7.200 | 7.250 | 7.250 | 463,844 |
| 2026-01-21 | 7.610 | 7.610 | 7.120 | 7.260 | 7.260 | 204,883 |
| 2026-01-20 | 7.790 | 7.790 | 7.130 | 7.590 | 7.590 | 174,857 |
| 2026-01-19 | 7.890 | 7.890 | 7.460 | 7.520 | 7.520 | 66,922 |
| 2026-01-16 | 7.990 | 8.000 | 7.560 | 7.650 | 7.650 | 311,399 |
| 2026-01-15 | 7.980 | 7.980 | 7.520 | 7.750 | 7.750 | 64,893 |
| 2026-01-14 | 8.150 | 8.150 | 7.700 | 7.710 | 7.710 | 169,133 |
| 2026-01-13 | 8.300 | 8.400 | 8.010 | 8.030 | 8.030 | 333,913 |
| 2026-01-12 | 7.700 | 8.700 | 7.700 | 8.040 | 8.040 | 1,469,835 |
| 2026-01-09 | 7.750 | 8.000 | 7.600 | 7.890 | 7.890 | 278,038 |
| 2026-01-08 | 7.700 | 7.950 | 7.700 | 7.750 | 7.750 | 144,109 |
| 2026-01-07 | 7.940 | 7.940 | 7.750 | 7.850 | 7.850 | 244,709 |
| 2026-01-06 | 7.580 | 8.000 | 7.580 | 7.870 | 7.870 | 216,530 |
| 2026-01-05 | 7.820 | 8.000 | 7.500 | 7.580 | 7.580 | 183,867 |
| 2026-01-02 | 8.180 | 8.180 | 7.770 | 7.910 | 7.910 | 138,147 |
| 2026-01-01 | 7.920 | 8.200 | 7.910 | 8.120 | 8.120 | 759,920 |
| 2025-12-31 | 7.680 | 8.530 | 7.350 | 7.910 | 7.910 | 1,947,142 |
| 2025-12-30 | 7.700 | 7.750 | 7.350 | 7.530 | 7.530 | 300,337 |
| 2025-12-29 | 7.520 | 7.800 | 7.400 | 7.480 | 7.480 | 215,778 |
| 2025-12-26 | 7.800 | 8.070 | 7.500 | 7.640 | 7.640 | 214,659 |
| 2025-12-24 | 8.150 | 8.150 | 7.520 | 7.780 | 7.780 | 387,253 |
| 2025-12-23 | 8.450 | 8.480 | 8.000 | 8.010 | 8.010 | 456,167 |
| 2025-12-22 | 8.150 | 8.820 | 7.680 | 8.450 | 8.450 | 1,870,361 |
| 2025-12-19 | 8.170 | 8.350 | 7.750 | 7.820 | 7.820 | 353,309 |
| 2025-12-18 | 8.600 | 8.600 | 8.010 | 8.100 | 8.100 | 558,456 |
| 2025-12-17 | 8.900 | 9.000 | 8.410 | 8.460 | 8.460 | 1,636,441 |
| 2025-12-16 | 8.990 | 8.990 | 8.150 | 8.720 | 8.720 | 11,770,089 |
| 2025-12-15 | 6.920 | 7.990 | 6.800 | 7.990 | 7.990 | 1,520,438 |
| 2025-12-12 | 7.180 | 7.180 | 6.720 | 6.990 | 6.990 | 27,466 |
| 2025-12-11 | 6.950 | 7.140 | 6.800 | 6.850 | 6.850 | 95,698 |
| 2025-12-10 | 6.990 | 7.200 | 6.990 | 7.000 | 7.000 | 197,184 |
| 2025-12-09 | 7.200 | 7.220 | 7.000 | 7.000 | 7.000 | 290,113 |
| 2025-12-08 | 7.200 | 7.200 | 6.840 | 7.050 | 7.050 | 345,367 |
| 2025-12-05 | 7.280 | 7.280 | 7.000 | 7.030 | 7.030 | 185,349 |
| 2025-12-04 | 6.760 | 7.490 | 6.760 | 7.050 | 7.050 | 1,512,002 |
| 2025-12-03 | 6.700 | 6.900 | 6.700 | 6.890 | 6.890 | 220,268 |
| 2025-12-02 | 6.630 | 6.740 | 6.500 | 6.630 | 6.630 | 50,608 |
| 2025-12-01 | 6.770 | 6.770 | 6.460 | 6.600 | 6.600 | 100,984 |
| 2025-11-28 | 6.680 | 6.790 | 6.560 | 6.570 | 6.570 | 68,641 |
| 2025-11-27 | 6.370 | 6.690 | 6.370 | 6.640 | 6.640 | 64,140 |
| 2025-11-26 | 6.790 | 6.880 | 6.300 | 6.360 | 6.360 | 153,887 |
| 2025-11-25 | 6.800 | 6.900 | 6.620 | 6.650 | 6.650 | 56,498 |
| 2025-11-24 | 6.800 | 6.850 | 6.550 | 6.770 | 6.770 | 30,401 |
| 2025-11-21 | 6.590 | 6.800 | 6.590 | 6.670 | 6.670 | 21,700 |
| 2025-11-20 | 6.720 | 6.960 | 6.570 | 6.590 | 6.590 | 103,135 |
| 2025-11-19 | 6.900 | 7.190 | 6.750 | 6.810 | 6.810 | 167,837 |
| 2025-11-18 | 6.860 | 7.200 | 6.850 | 6.950 | 6.950 | 150,514 |
| 2025-11-17 | 7.230 | 7.230 | 6.710 | 6.930 | 6.930 | 123,815 |
| 2025-11-14 | 7.400 | 7.400 | 7.010 | 7.080 | 7.080 | 423,242 |
| 2025-11-13 | 6.480 | 7.440 | 6.480 | 7.200 | 7.200 | 802,728 |
| 2025-11-12 | 6.520 | 6.720 | 6.460 | 6.470 | 6.470 | 39,207 |
| 2025-11-11 | 6.690 | 6.990 | 6.550 | 6.630 | 6.630 | 120,840 |
| 2025-11-10 | 6.630 | 7.150 | 6.610 | 6.730 | 6.730 | 106,501 |
| 2025-11-07 | 6.860 | 6.860 | 6.600 | 6.630 | 6.630 | 6,325 |
| 2025-11-06 | 6.890 | 6.890 | 6.550 | 6.600 | 6.600 | 35,953 |
| 2025-11-05 | 6.720 | 6.800 | 6.650 | 6.670 | 6.670 | 83,547 |
| 2025-11-04 | 6.710 | 6.800 | 6.600 | 6.710 | 6.710 | 33,377 |
| 2025-11-03 | 6.730 | 6.910 | 6.600 | 6.780 | 6.780 | 57,153 |
| 2025-10-31 | 6.970 | 6.990 | 6.600 | 6.730 | 6.730 | 41,000 |
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.