Dadabhoy Cement Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.970 | 6.990 | 6.600 | 6.730 | 6.730 | 41,000 |
| 2025-10-30 | 7.190 | 7.190 | 6.500 | 6.640 | 6.640 | 28,263 |
| 2025-10-29 | 6.700 | 6.890 | 6.150 | 6.460 | 6.460 | 56,126 |
| 2025-10-28 | 6.600 | 7.000 | 6.600 | 6.790 | 6.790 | 49,036 |
| 2025-10-27 | 6.130 | 6.990 | 6.130 | 6.780 | 6.780 | 69,785 |
| 2025-10-24 | 6.830 | 7.000 | 6.750 | 6.800 | 6.800 | 77,233 |
| 2025-10-23 | 7.000 | 7.140 | 6.900 | 6.950 | 6.950 | 78,154 |
| 2025-10-22 | 7.100 | 7.200 | 6.910 | 7.000 | 7.000 | 58,312 |
| 2025-10-21 | 7.060 | 7.290 | 7.000 | 7.050 | 7.050 | 134,122 |
| 2025-10-20 | 7.000 | 7.350 | 7.000 | 7.170 | 7.170 | 33,900 |
| 2025-10-17 | 7.450 | 7.450 | 7.000 | 7.140 | 7.140 | 79,357 |
| 2025-10-16 | 7.500 | 7.590 | 7.210 | 7.250 | 7.250 | 250,423 |
| 2025-10-15 | 6.990 | 7.740 | 6.890 | 7.410 | 7.410 | 1,967,468 |
| 2025-10-14 | 6.900 | 7.000 | 6.620 | 6.740 | 6.740 | 74,912 |
| 2025-10-13 | 6.820 | 6.990 | 6.810 | 6.810 | 6.810 | 93,831 |
| 2025-10-10 | 6.900 | 7.050 | 6.730 | 6.810 | 6.810 | 135,910 |
| 2025-10-09 | 7.010 | 7.140 | 6.820 | 6.990 | 6.990 | 106,695 |
| 2025-10-08 | 7.240 | 7.240 | 7.000 | 7.010 | 7.010 | 169,374 |
| 2025-10-07 | 7.250 | 7.250 | 6.800 | 7.080 | 7.080 | 81,176 |
| 2025-10-06 | 7.450 | 7.450 | 6.560 | 7.170 | 7.170 | 109,288 |
| 2025-10-03 | 7.160 | 7.450 | 7.120 | 7.290 | 7.290 | 107,034 |
| 2025-10-02 | 7.190 | 7.400 | 7.110 | 7.160 | 7.160 | 124,853 |
| 2025-10-01 | 7.390 | 7.660 | 7.180 | 7.240 | 7.240 | 45,015 |
| 2025-09-30 | 7.660 | 7.660 | 7.320 | 7.380 | 7.380 | 153,912 |
| 2025-09-29 | 7.450 | 7.600 | 7.400 | 7.420 | 7.420 | 329,351 |
| 2025-09-26 | 7.460 | 7.790 | 7.320 | 7.430 | 7.430 | 337,057 |
| 2025-09-25 | 7.710 | 7.710 | 7.480 | 7.500 | 7.500 | 69,015 |
| 2025-09-24 | 7.700 | 7.850 | 7.310 | 7.420 | 7.420 | 178,768 |
| 2025-09-23 | 7.760 | 8.040 | 7.470 | 7.500 | 7.500 | 192,922 |
| 2025-09-22 | 7.800 | 8.050 | 7.590 | 7.610 | 7.610 | 523,511 |
| 2025-09-19 | 8.140 | 8.290 | 7.600 | 7.640 | 7.640 | 632,242 |
| 2025-09-18 | 7.850 | 8.200 | 7.610 | 8.130 | 8.130 | 1,225,282 |
| 2025-09-17 | 7.650 | 8.050 | 7.550 | 7.670 | 7.670 | 979,422 |
| 2025-09-16 | 7.510 | 7.700 | 7.400 | 7.460 | 7.460 | 412,534 |
| 2025-09-15 | 7.300 | 7.770 | 7.300 | 7.680 | 7.680 | 488,408 |
| 2025-09-12 | 7.070 | 7.740 | 7.070 | 7.300 | 7.300 | 250,098 |
| 2025-09-11 | 7.700 | 7.850 | 7.410 | 7.480 | 7.480 | 174,903 |
| 2025-09-10 | 7.550 | 7.750 | 7.550 | 7.600 | 7.600 | 182,921 |
| 2025-09-09 | 7.800 | 7.900 | 7.500 | 7.560 | 7.560 | 103,402 |
| 2025-09-08 | 7.500 | 8.030 | 7.500 | 7.710 | 7.710 | 767,237 |
| 2025-09-05 | 7.600 | 7.890 | 7.500 | 7.540 | 7.540 | 253,902 |
| 2025-09-04 | 7.660 | 7.980 | 7.460 | 7.660 | 7.660 | 665,250 |
| 2025-09-03 | 7.800 | 7.990 | 7.600 | 7.660 | 7.660 | 320,774 |
| 2025-09-02 | 8.050 | 8.050 | 7.700 | 7.790 | 7.790 | 249,667 |
| 2025-09-01 | 8.240 | 8.340 | 7.800 | 7.940 | 7.940 | 887,914 |
| 2025-08-29 | 7.750 | 8.350 | 7.750 | 8.020 | 8.020 | 1,259,460 |
| 2025-08-28 | 8.100 | 8.100 | 7.610 | 7.780 | 7.780 | 209,476 |
| 2025-08-27 | 8.200 | 8.250 | 7.700 | 7.780 | 7.780 | 369,119 |
| 2025-08-26 | 8.010 | 8.390 | 8.000 | 8.080 | 8.080 | 1,445,411 |
| 2025-08-25 | 7.500 | 8.210 | 7.500 | 7.930 | 7.930 | 1,702,972 |
| 2025-08-22 | 7.500 | 7.810 | 7.310 | 7.410 | 7.410 | 513,204 |
| 2025-08-21 | 7.600 | 7.700 | 7.150 | 7.530 | 7.530 | 1,631,257 |
| 2025-08-20 | 7.600 | 7.980 | 7.200 | 7.490 | 7.490 | 1,194,542 |
| 2025-08-19 | 6.950 | 7.870 | 6.950 | 7.440 | 7.440 | 2,685,433 |
| 2025-08-18 | 6.800 | 7.100 | 6.230 | 6.870 | 6.870 | 1,085,911 |
| 2025-08-15 | 7.090 | 7.090 | 6.210 | 6.500 | 6.500 | 384,488 |
| 2025-08-13 | 6.340 | 7.240 | 6.270 | 6.710 | 6.710 | 1,613,114 |
| 2025-08-12 | 6.150 | 6.350 | 6.100 | 6.270 | 6.270 | 79,087 |
| 2025-08-11 | 6.250 | 6.250 | 6.060 | 6.100 | 6.100 | 38,736 |
| 2025-08-08 | 6.020 | 6.500 | 6.020 | 6.130 | 6.130 | 113,138 |
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.