Dadabhoy Cement Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.900 | 4.900 | 4.380 | 4.550 | 4.550 | 539,898 |
| 2025-02-07 | 5.060 | 5.100 | 4.500 | 4.900 | 4.900 | 39,732 |
| 2025-02-06 | 5.090 | 5.120 | 4.990 | 5.050 | 5.050 | 125,213 |
| 2025-02-04 | 5.190 | 5.300 | 5.030 | 5.060 | 5.060 | 135,558 |
| 2025-02-03 | 5.400 | 5.400 | 5.190 | 5.200 | 5.200 | 55,686 |
| 2025-01-31 | 5.330 | 5.400 | 5.250 | 5.290 | 5.290 | 134,695 |
| 2025-01-30 | 5.200 | 5.350 | 5.180 | 5.270 | 5.270 | 188,811 |
| 2025-01-29 | 5.330 | 5.400 | 5.120 | 5.220 | 5.220 | 198,630 |
| 2025-01-28 | 5.130 | 5.300 | 5.020 | 5.050 | 5.050 | 53,405 |
| 2025-01-27 | 5.260 | 5.440 | 5.130 | 5.200 | 5.200 | 93,347 |
| 2025-01-24 | 5.440 | 5.440 | 5.250 | 5.270 | 5.270 | 61,137 |
| 2025-01-23 | 5.500 | 5.550 | 5.250 | 5.300 | 5.300 | 94,017 |
| 2025-01-22 | 5.200 | 5.550 | 5.190 | 5.410 | 5.410 | 524,642 |
| 2025-01-21 | 5.830 | 5.830 | 5.080 | 5.100 | 5.100 | 1,045,528 |
| 2025-01-20 | 5.520 | 5.830 | 5.500 | 5.530 | 5.530 | 115,562 |
| 2025-01-17 | 5.560 | 5.900 | 5.520 | 5.600 | 5.600 | 143,987 |
| 2025-01-16 | 5.800 | 5.800 | 5.650 | 5.690 | 5.690 | 21,726 |
| 2025-01-15 | 5.900 | 6.190 | 5.700 | 5.750 | 5.750 | 98,305 |
| 2025-01-14 | 5.780 | 6.250 | 5.700 | 5.810 | 5.810 | 114,031 |
| 2025-01-13 | 5.890 | 5.890 | 5.550 | 5.650 | 5.650 | 236,220 |
| 2025-01-10 | 5.790 | 5.990 | 5.300 | 5.840 | 5.840 | 181,524 |
| 2025-01-09 | 5.400 | 5.910 | 5.400 | 5.450 | 5.450 | 129,385 |
| 2025-01-08 | 5.510 | 6.390 | 5.290 | 5.780 | 5.780 | 983,071 |
| 2025-01-07 | 5.550 | 5.700 | 5.120 | 5.390 | 5.390 | 193,889 |
| 2025-01-06 | 5.980 | 6.180 | 5.550 | 5.560 | 5.560 | 150,068 |
| 2025-01-03 | 6.000 | 6.090 | 5.900 | 6.070 | 6.070 | 132,926 |
| 2025-01-02 | 6.110 | 6.240 | 6.000 | 6.010 | 6.010 | 399,772 |
| 2025-01-01 | 6.310 | 6.500 | 6.000 | 6.160 | 6.160 | 877,047 |
| 2024-12-31 | 6.840 | 6.840 | 6.320 | 6.350 | 6.350 | 430,884 |
| 2024-12-30 | 6.240 | 6.750 | 6.200 | 6.600 | 6.600 | 612,995 |
| 2024-12-27 | 6.000 | 6.200 | 5.600 | 6.140 | 6.140 | 314,654 |
| 2024-12-26 | 6.380 | 6.690 | 5.860 | 6.120 | 6.120 | 447,860 |
| 2024-12-24 | 6.850 | 6.850 | 6.050 | 6.350 | 6.350 | 990,640 |
| 2024-12-23 | 6.190 | 6.600 | 5.540 | 6.000 | 6.000 | 1,153,435 |
| 2024-12-20 | 6.750 | 7.130 | 5.860 | 6.650 | 6.650 | 672,948 |
| 2024-12-19 | 7.500 | 7.600 | 6.620 | 6.800 | 6.800 | 1,074,914 |
| 2024-12-18 | 7.330 | 8.110 | 7.300 | 7.650 | 7.650 | 4,082,120 |
| 2024-12-17 | 6.600 | 7.110 | 6.450 | 7.110 | 7.110 | 9,283,945 |
| 2024-12-16 | 5.500 | 6.110 | 5.500 | 6.110 | 6.110 | 2,569,792 |
| 2024-12-13 | 5.330 | 5.330 | 4.850 | 5.150 | 5.150 | 215,375 |
| 2024-12-12 | 5.240 | 5.300 | 5.100 | 5.110 | 5.110 | 435,538 |
| 2024-12-11 | 4.810 | 5.250 | 4.810 | 5.050 | 5.050 | 143,637 |
| 2024-12-10 | 5.340 | 5.460 | 4.750 | 5.090 | 5.090 | 563,316 |
| 2024-12-09 | 5.530 | 5.600 | 5.280 | 5.320 | 5.320 | 363,142 |
| 2024-12-06 | 5.450 | 5.510 | 5.260 | 5.400 | 5.400 | 247,579 |
| 2024-12-05 | 5.500 | 5.680 | 5.120 | 5.450 | 5.450 | 304,707 |
| 2024-12-04 | 5.240 | 5.900 | 5.070 | 5.600 | 5.600 | 868,929 |
| 2024-12-03 | 5.300 | 5.380 | 5.130 | 5.200 | 5.200 | 369,620 |
| 2024-12-02 | 5.110 | 5.400 | 5.100 | 5.300 | 5.300 | 615,982 |
| 2024-11-29 | 4.700 | 5.190 | 4.410 | 5.000 | 5.000 | 444,915 |
| 2024-11-28 | 4.620 | 4.620 | 4.470 | 4.530 | 4.530 | 24,916 |
| 2024-11-27 | 4.480 | 4.610 | 4.440 | 4.440 | 4.440 | 105,336 |
| 2024-11-26 | 4.250 | 4.550 | 4.250 | 4.400 | 4.400 | 146,541 |
| 2024-11-25 | 4.590 | 4.590 | 4.330 | 4.470 | 4.470 | 52,467 |
| 2024-11-22 | 4.700 | 4.710 | 4.410 | 4.410 | 4.410 | 122,647 |
| 2024-11-21 | 4.650 | 4.750 | 4.320 | 4.650 | 4.650 | 217,691 |
| 2024-11-20 | 4.990 | 4.990 | 4.250 | 4.490 | 4.490 | 126,531 |
| 2024-11-19 | 4.360 | 4.540 | 4.210 | 4.380 | 4.380 | 293,792 |
| 2024-11-18 | 4.340 | 4.600 | 4.340 | 4.450 | 4.450 | 131,155 |
| 2024-11-15 | 4.580 | 4.580 | 4.050 | 4.350 | 4.350 | 212,074 |
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.