Dadabhoy Cement Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.360 | 6.450 | 6.070 | 6.160 | 6.160 | 163,783 |
| 2025-08-06 | 6.210 | 6.700 | 6.210 | 6.390 | 6.390 | 111,912 |
| 2025-08-05 | 6.400 | 6.740 | 6.120 | 6.440 | 6.440 | 767,474 |
| 2025-08-04 | 6.200 | 6.300 | 6.030 | 6.250 | 6.250 | 120,061 |
| 2025-08-01 | 6.100 | 6.140 | 5.990 | 6.090 | 6.090 | 150,957 |
| 2025-07-31 | 6.200 | 6.220 | 6.020 | 6.020 | 6.020 | 35,683 |
| 2025-07-30 | 6.200 | 6.250 | 6.010 | 6.080 | 6.080 | 190,803 |
| 2025-07-29 | 6.690 | 6.690 | 5.980 | 6.080 | 6.080 | 399,228 |
| 2025-07-28 | 6.360 | 6.700 | 6.360 | 6.570 | 6.570 | 155,841 |
| 2025-07-25 | 7.110 | 7.340 | 6.310 | 6.660 | 6.660 | 1,907,197 |
| 2025-07-24 | 6.290 | 7.040 | 6.170 | 7.040 | 7.040 | 3,250,709 |
| 2025-07-23 | 5.770 | 6.150 | 5.700 | 6.040 | 6.040 | 87,685 |
| 2025-07-22 | 5.600 | 6.100 | 5.600 | 5.850 | 5.850 | 244,262 |
| 2025-07-21 | 6.050 | 6.100 | 5.900 | 6.050 | 6.050 | 38,415 |
| 2025-07-18 | 6.000 | 6.100 | 5.850 | 5.900 | 5.900 | 65,200 |
| 2025-07-17 | 6.050 | 6.100 | 5.990 | 6.000 | 6.000 | 45,085 |
| 2025-07-16 | 5.960 | 6.000 | 5.610 | 5.860 | 5.860 | 88,091 |
| 2025-07-15 | 5.910 | 6.100 | 5.900 | 6.000 | 6.000 | 114,435 |
| 2025-07-14 | 5.910 | 6.250 | 5.900 | 6.050 | 6.050 | 123,876 |
| 2025-07-11 | 6.000 | 6.350 | 6.000 | 6.040 | 6.040 | 174,042 |
| 2025-07-10 | 5.960 | 6.200 | 5.850 | 5.980 | 5.980 | 275,424 |
| 2025-07-09 | 6.100 | 6.140 | 6.000 | 6.050 | 6.050 | 62,912 |
| 2025-07-08 | 6.100 | 6.250 | 5.920 | 6.090 | 6.090 | 310,380 |
| 2025-07-07 | 6.240 | 6.250 | 5.900 | 5.940 | 5.940 | 96,435 |
| 2025-07-04 | 5.920 | 6.040 | 5.900 | 5.930 | 5.930 | 110,583 |
| 2025-07-03 | 6.200 | 6.200 | 5.800 | 5.920 | 5.920 | 154,193 |
| 2025-07-02 | 6.300 | 6.300 | 5.900 | 6.050 | 6.050 | 437,191 |
| 2025-07-01 | 6.120 | 6.390 | 6.120 | 6.160 | 6.160 | 76,592 |
| 2025-06-30 | 6.460 | 6.540 | 6.240 | 6.260 | 6.260 | 250,037 |
| 2025-06-27 | 6.180 | 6.420 | 6.180 | 6.220 | 6.220 | 291,275 |
| 2025-06-26 | 6.460 | 6.630 | 6.150 | 6.240 | 6.240 | 316,452 |
| 2025-06-25 | 6.500 | 6.500 | 6.200 | 6.240 | 6.240 | 94,450 |
| 2025-06-24 | 6.390 | 6.400 | 6.140 | 6.240 | 6.240 | 70,362 |
| 2025-06-23 | 5.950 | 6.100 | 5.600 | 5.640 | 5.640 | 248,798 |
| 2025-06-20 | 6.690 | 6.690 | 6.130 | 6.170 | 6.170 | 119,662 |
| 2025-06-19 | 6.600 | 6.770 | 6.350 | 6.440 | 6.440 | 194,790 |
| 2025-06-18 | 6.600 | 6.930 | 6.480 | 6.520 | 6.520 | 305,637 |
| 2025-06-17 | 6.800 | 7.130 | 6.600 | 6.690 | 6.690 | 1,318,736 |
| 2025-06-16 | 6.060 | 6.950 | 6.060 | 6.420 | 6.420 | 1,155,796 |
| 2025-06-13 | 6.490 | 6.490 | 6.010 | 6.190 | 6.190 | 470,602 |
| 2025-06-12 | 6.800 | 7.090 | 6.450 | 6.510 | 6.510 | 1,689,953 |
| 2025-06-11 | 6.260 | 7.000 | 6.100 | 6.730 | 6.730 | 2,091,736 |
| 2025-06-10 | 6.260 | 6.520 | 6.000 | 6.220 | 6.220 | 1,029,674 |
| 2025-06-05 | 6.560 | 6.580 | 6.000 | 6.230 | 6.230 | 1,265,931 |
| 2025-06-04 | 6.800 | 7.000 | 6.500 | 6.590 | 6.590 | 626,482 |
| 2025-06-03 | 7.070 | 7.290 | 6.780 | 6.800 | 6.800 | 796,053 |
| 2025-06-02 | 7.200 | 7.590 | 6.400 | 6.970 | 6.970 | 4,564,099 |
| 2025-05-30 | 5.700 | 6.800 | 5.650 | 6.800 | 6.800 | 3,073,359 |
| 2025-05-29 | 5.710 | 6.000 | 5.410 | 5.800 | 5.800 | 1,381,857 |
| 2025-05-27 | 6.010 | 6.290 | 5.700 | 5.880 | 5.880 | 1,445,251 |
| 2025-05-26 | 4.750 | 5.800 | 4.600 | 5.790 | 5.790 | 3,014,789 |
| 2025-05-23 | 5.100 | 5.100 | 4.760 | 4.800 | 4.800 | 218,939 |
| 2025-05-22 | 4.650 | 5.830 | 4.650 | 5.020 | 5.020 | 1,734,168 |
| 2025-05-21 | 4.600 | 4.850 | 4.570 | 4.830 | 4.830 | 339,560 |
| 2025-05-20 | 4.700 | 4.750 | 4.530 | 4.720 | 4.720 | 81,723 |
| 2025-05-19 | 4.960 | 4.990 | 4.500 | 4.650 | 4.650 | 74,353 |
| 2025-05-16 | 4.710 | 4.860 | 4.700 | 4.840 | 4.840 | 21,088 |
| 2025-05-15 | 4.740 | 5.000 | 4.500 | 4.780 | 4.780 | 148,295 |
| 2025-05-14 | 4.880 | 4.880 | 4.500 | 4.510 | 4.510 | 53,778 |
| 2025-05-13 | 4.740 | 4.900 | 4.510 | 4.800 | 4.800 | 67,038 |
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.