Dadabhoy Cement Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.920 | 4.920 | 4.350 | 4.740 | 4.740 | 233,258 |
| 2025-05-09 | 3.810 | 4.740 | 3.800 | 4.060 | 4.060 | 120,421 |
| 2025-05-08 | 4.250 | 4.850 | 3.500 | 3.790 | 3.790 | 137,280 |
| 2025-05-07 | 4.680 | 4.680 | 4.300 | 4.400 | 4.400 | 109,731 |
| 2025-05-06 | 4.980 | 4.990 | 4.680 | 4.700 | 4.700 | 208,975 |
| 2025-05-05 | 4.400 | 5.070 | 4.220 | 4.990 | 4.990 | 325,921 |
| 2025-05-02 | 4.490 | 4.490 | 4.220 | 4.310 | 4.310 | 61,107 |
| 2025-04-30 | 4.700 | 4.700 | 4.130 | 4.240 | 4.240 | 69,958 |
| 2025-04-29 | 4.500 | 4.630 | 4.400 | 4.590 | 4.590 | 49,657 |
| 2025-04-28 | 4.500 | 4.900 | 4.410 | 4.550 | 4.550 | 118,260 |
| 2025-04-25 | 4.570 | 4.940 | 4.570 | 4.690 | 4.690 | 61,666 |
| 2025-04-24 | 4.970 | 5.000 | 4.520 | 4.660 | 4.660 | 235,844 |
| 2025-04-23 | 4.300 | 5.400 | 4.200 | 5.010 | 5.010 | 1,536,997 |
| 2025-04-22 | 4.560 | 4.560 | 4.250 | 4.400 | 4.400 | 21,193 |
| 2025-04-21 | 4.250 | 4.710 | 4.200 | 4.560 | 4.560 | 148,738 |
| 2025-04-18 | 4.310 | 4.350 | 4.270 | 4.270 | 4.270 | 18,334 |
| 2025-04-17 | 4.340 | 4.340 | 4.280 | 4.310 | 4.310 | 38,091 |
| 2025-04-16 | 4.230 | 4.350 | 4.200 | 4.350 | 4.350 | 24,705 |
| 2025-04-15 | 4.390 | 4.390 | 4.230 | 4.280 | 4.280 | 82,514 |
| 2025-04-14 | 4.200 | 4.600 | 4.200 | 4.280 | 4.280 | 148,383 |
| 2025-04-11 | 4.300 | 4.400 | 4.230 | 4.270 | 4.270 | 14,269 |
| 2025-04-10 | 4.180 | 4.390 | 4.180 | 4.300 | 4.300 | 51,813 |
| 2025-04-09 | 4.400 | 4.480 | 4.000 | 4.240 | 4.240 | 115,532 |
| 2025-04-08 | 4.230 | 4.580 | 4.230 | 4.450 | 4.450 | 12,020 |
| 2025-04-07 | 4.600 | 4.850 | 4.300 | 4.360 | 4.360 | 297,766 |
| 2025-04-04 | 4.720 | 4.860 | 4.520 | 4.650 | 4.650 | 40,398 |
| 2025-04-03 | 4.800 | 4.900 | 4.700 | 4.800 | 4.800 | 23,863 |
| 2025-03-27 | 4.700 | 4.850 | 4.700 | 4.730 | 4.730 | 12,510 |
| 2025-03-26 | 5.000 | 5.000 | 4.700 | 4.750 | 4.750 | 58,957 |
| 2025-03-25 | 4.990 | 4.990 | 4.750 | 4.900 | 4.900 | 18,750 |
| 2025-03-24 | 5.150 | 5.150 | 4.810 | 4.860 | 4.860 | 19,797 |
| 2025-03-21 | 4.980 | 5.170 | 4.800 | 4.900 | 4.900 | 26,756 |
| 2025-03-20 | 4.800 | 4.970 | 4.790 | 4.800 | 4.800 | 104,718 |
| 2025-03-19 | 4.950 | 4.980 | 4.800 | 4.820 | 4.820 | 26,708 |
| 2025-03-18 | 5.090 | 5.090 | 4.810 | 4.820 | 4.820 | 7,043 |
| 2025-03-17 | 5.170 | 5.170 | 4.830 | 4.910 | 4.910 | 28,035 |
| 2025-03-14 | 4.970 | 5.050 | 4.850 | 4.870 | 4.870 | 25,634 |
| 2025-03-13 | 4.960 | 5.140 | 4.850 | 4.970 | 4.970 | 28,871 |
| 2025-03-12 | 5.000 | 5.190 | 4.910 | 4.960 | 4.960 | 177,558 |
| 2025-03-11 | 4.730 | 5.090 | 4.710 | 4.890 | 4.890 | 77,220 |
| 2025-03-10 | 4.980 | 4.980 | 4.760 | 4.790 | 4.790 | 111,460 |
| 2025-03-07 | 4.940 | 4.940 | 4.720 | 4.840 | 4.840 | 61,303 |
| 2025-03-06 | 4.710 | 4.960 | 4.710 | 4.800 | 4.800 | 20,325 |
| 2025-03-05 | 4.950 | 4.950 | 4.710 | 4.730 | 4.730 | 20,899 |
| 2025-03-04 | 5.000 | 5.000 | 4.740 | 4.770 | 4.770 | 59,813 |
| 2025-03-03 | 4.820 | 5.100 | 4.720 | 4.730 | 4.730 | 109,699 |
| 2025-02-28 | 5.000 | 5.000 | 4.700 | 4.770 | 4.770 | 59,759 |
| 2025-02-27 | 4.810 | 5.100 | 4.810 | 4.840 | 4.840 | 31,664 |
| 2025-02-26 | 5.000 | 5.180 | 4.760 | 4.900 | 4.900 | 15,535 |
| 2025-02-25 | 4.980 | 5.000 | 4.850 | 4.900 | 4.900 | 43,904 |
| 2025-02-24 | 5.000 | 5.000 | 4.800 | 4.910 | 4.910 | 40,463 |
| 2025-02-21 | 5.030 | 5.300 | 4.910 | 5.000 | 5.000 | 91,627 |
| 2025-02-20 | 4.970 | 5.300 | 4.720 | 5.060 | 5.060 | 335,048 |
| 2025-02-19 | 4.780 | 4.990 | 4.630 | 4.890 | 4.890 | 157,761 |
| 2025-02-18 | 4.750 | 4.750 | 4.560 | 4.700 | 4.700 | 59,822 |
| 2025-02-17 | 4.800 | 4.800 | 4.550 | 4.650 | 4.650 | 36,870 |
| 2025-02-14 | 4.650 | 5.000 | 4.500 | 4.690 | 4.690 | 592,658 |
| 2025-02-13 | 4.600 | 4.690 | 4.490 | 4.520 | 4.520 | 303,925 |
| 2025-02-12 | 4.650 | 4.830 | 4.580 | 4.600 | 4.600 | 128,097 |
| 2025-02-11 | 4.510 | 4.790 | 4.510 | 4.660 | 4.660 | 194,437 |
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.