Dadabhoy Cement Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.550 | 4.560 | 4.400 | 4.450 | 4.450 | 111,859 |
| 2024-11-13 | 4.260 | 4.490 | 4.260 | 4.430 | 4.430 | 37,259 |
| 2024-11-12 | 4.620 | 4.620 | 4.350 | 4.480 | 4.480 | 108,678 |
| 2024-11-11 | 4.520 | 4.740 | 4.500 | 4.590 | 4.590 | 81,110 |
| 2024-11-08 | 4.500 | 4.790 | 4.450 | 4.650 | 4.650 | 208,594 |
| 2024-11-07 | 4.500 | 4.600 | 4.400 | 4.420 | 4.420 | 185,206 |
| 2024-11-06 | 4.520 | 4.800 | 4.370 | 4.400 | 4.400 | 175,221 |
| 2024-11-05 | 4.880 | 4.880 | 4.450 | 4.550 | 4.550 | 352,021 |
| 2024-11-04 | 4.980 | 5.200 | 4.160 | 4.900 | 4.900 | 656,977 |
| 2024-11-01 | 4.400 | 4.840 | 4.360 | 4.800 | 4.800 | 57,826 |
| 2024-10-31 | 4.450 | 4.850 | 4.450 | 4.600 | 4.600 | 51,307 |
| 2024-10-30 | 4.520 | 4.880 | 4.500 | 4.700 | 4.700 | 46,606 |
| 2024-10-29 | 4.950 | 5.100 | 4.630 | 4.840 | 4.840 | 58,642 |
| 2024-10-28 | 4.790 | 5.200 | 4.400 | 4.870 | 4.870 | 397,037 |
| 2024-10-25 | 4.900 | 4.900 | 4.370 | 4.500 | 4.500 | 29,823 |
| 2024-10-24 | 4.510 | 4.800 | 4.510 | 4.600 | 4.600 | 119,087 |
| 2024-10-23 | 4.890 | 4.890 | 4.600 | 4.700 | 4.700 | 111,675 |
| 2024-10-22 | 4.950 | 4.950 | 4.610 | 4.800 | 4.800 | 27,612 |
| 2024-10-21 | 4.660 | 4.990 | 4.500 | 4.780 | 4.780 | 88,545 |
| 2024-10-18 | 4.740 | 4.740 | 4.010 | 4.680 | 4.680 | 30,556 |
| 2024-10-17 | 4.450 | 4.750 | 4.450 | 4.600 | 4.600 | 4,860 |
| 2024-10-16 | 4.580 | 4.740 | 4.410 | 4.420 | 4.420 | 10,707 |
| 2024-10-15 | 4.880 | 4.880 | 4.200 | 4.390 | 4.390 | 46,131 |
| 2024-10-14 | 4.650 | 4.650 | 4.370 | 4.470 | 4.470 | 39,461 |
| 2024-10-11 | 4.690 | 4.690 | 4.500 | 4.550 | 4.550 | 552,366 |
| 2024-10-10 | 4.760 | 4.770 | 4.520 | 4.520 | 4.520 | 17,716 |
| 2024-10-09 | 4.850 | 4.850 | 4.600 | 4.700 | 4.700 | 60,901 |
| 2024-10-08 | 4.960 | 4.960 | 4.510 | 4.510 | 4.510 | 39,094 |
| 2024-10-07 | 4.890 | 4.900 | 4.300 | 4.700 | 4.700 | 76,105 |
| 2024-10-04 | 4.990 | 4.990 | 4.610 | 4.700 | 4.700 | 119,109 |
| 2024-10-03 | 5.020 | 5.020 | 4.720 | 4.800 | 4.800 | 59,168 |
| 2024-10-02 | 5.050 | 5.200 | 4.700 | 4.950 | 4.950 | 45,027 |
| 2024-10-01 | 4.990 | 5.400 | 4.980 | 5.150 | 5.150 | 96,899 |
| 2024-09-30 | 4.980 | 5.100 | 4.800 | 4.800 | 4.800 | 29,105 |
| 2024-09-27 | 5.300 | 5.300 | 4.300 | 5.000 | 5.000 | 150,049 |
| 2024-09-26 | 5.690 | 5.690 | 5.200 | 5.490 | 5.490 | 76,440 |
| 2024-09-25 | 5.500 | 5.510 | 5.150 | 5.270 | 5.270 | 62,718 |
| 2024-09-24 | 5.230 | 5.590 | 5.210 | 5.250 | 5.250 | 36,516 |
| 2024-09-23 | 5.570 | 5.860 | 5.260 | 5.420 | 5.420 | 43,289 |
| 2024-09-20 | 5.800 | 5.800 | 5.400 | 5.550 | 5.550 | 52,131 |
| 2024-09-19 | 5.530 | 6.000 | 5.520 | 5.690 | 5.690 | 502,746 |
| 2024-09-18 | 5.510 | 5.940 | 5.470 | 5.610 | 5.610 | 568,914 |
| 2024-09-16 | 5.750 | 5.750 | 5.520 | 5.550 | 5.550 | 21,111 |
| 2024-09-13 | 5.710 | 5.920 | 5.550 | 5.550 | 5.550 | 134,997 |
| 2024-09-12 | 5.680 | 5.900 | 5.550 | 5.620 | 5.620 | 142,301 |
| 2024-09-11 | 5.880 | 5.880 | 5.620 | 5.690 | 5.690 | 79,844 |
| 2024-09-10 | 6.000 | 6.000 | 5.750 | 5.820 | 5.820 | 41,853 |
| 2024-09-09 | 5.840 | 5.990 | 5.660 | 5.900 | 5.900 | 95,228 |
| 2024-09-06 | 5.820 | 5.960 | 5.630 | 5.700 | 5.700 | 227,566 |
| 2024-09-05 | 5.800 | 5.990 | 5.500 | 5.610 | 5.610 | 375,835 |
| 2024-09-04 | 6.300 | 6.400 | 5.850 | 5.850 | 5.850 | 565,068 |
| 2024-09-03 | 5.690 | 6.350 | 5.470 | 6.340 | 6.340 | 2,126,594 |
| 2024-09-02 | 5.800 | 5.880 | 5.410 | 5.500 | 5.500 | 267,009 |
| 2024-08-30 | 5.880 | 5.880 | 5.500 | 5.600 | 5.600 | 101,762 |
| 2024-08-29 | 5.890 | 5.950 | 5.600 | 5.650 | 5.650 | 509,024 |
| 2024-08-28 | 5.550 | 5.830 | 5.450 | 5.700 | 5.700 | 419,928 |
| 2024-08-27 | 5.620 | 5.720 | 5.400 | 5.500 | 5.500 | 733,069 |
| 2024-08-26 | 6.020 | 6.020 | 5.600 | 5.610 | 5.610 | 181,246 |
| 2024-08-23 | 6.240 | 6.250 | 5.800 | 5.950 | 5.950 | 336,810 |
| 2024-08-22 | 6.450 | 6.580 | 6.020 | 6.150 | 6.150 | 1,207,293 |
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.