Dadabhoy Cement Industries Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.020	10.390	9.760	10.290	10.290	309,933
2026-10-16	10.670	10.850	9.600	10.020	10.020	629,694
2026-10-15	10.800	10.980	10.610	10.670	10.670	243,041
2026-10-14	11.030	11.050	10.750	10.800	10.800	97,619
2026-10-13	11.250	11.490	10.940	11.000	11.000	358,218
2026-10-12	11.750	12.000	11.100	11.240	11.240	495,305
2026-10-09	12.480	12.480	11.800	11.900	11.900	240,554
2026-10-08	12.500	12.790	12.010	12.080	12.080	586,937
2026-10-07	12.200	13.180	12.000	12.300	12.300	1,251,079
2026-10-06	12.520	12.880	12.000	12.110	12.110	657,495
2026-10-05	13.290	13.400	12.300	12.530	12.530	697,372
2026-10-02	12.700	13.970	12.020	13.210	13.210	3,455,318
2026-10-01	12.500	13.460	12.260	12.710	12.710	4,936,785
2026-09-30	11.500	12.240	11.500	12.240	12.240	2,721,826
2026-09-29	10.800	11.130	10.400	11.130	11.130	1,322,154
2026-09-28	10.120	10.370	10.100	10.120	10.120	50,292
2026-09-25	10.200	10.380	10.010	10.120	10.120	112,228
2026-09-24	10.500	10.500	10.190	10.230	10.230	101,317
2026-09-23	10.880	10.970	10.300	10.400	10.400	191,277
2026-09-22	10.990	10.990	10.510	10.710	10.710	181,202
2026-09-21	10.930	10.980	10.750	10.840	10.840	160,785
2026-09-18	10.330	11.100	10.330	10.660	10.660	734,311
2026-09-17	10.350	10.850	10.070	10.360	10.360	252,728
2026-09-16	10.140	10.390	10.000	10.170	10.170	155,256
2026-09-15	10.050	10.480	10.050	10.140	10.140	394,051
2026-09-14	10.390	10.570	9.800	9.930	9.930	219,292
2026-09-11	10.300	10.470	9.950	10.280	10.280	404,072
2026-09-10	11.050	11.400	10.140	10.320	10.320	507,321
2026-09-09	11.500	11.800	11.000	11.090	11.090	207,992
2026-09-08	11.960	11.960	11.100	11.270	11.270	249,129
2026-09-07	12.100	12.210	11.800	11.960	11.960	215,379
2026-09-04	12.230	12.520	12.000	12.020	12.020	403,039
2026-09-03	12.700	12.900	12.100	12.230	12.230	496,055
2026-09-02	12.540	13.550	12.010	12.590	12.590	2,099,436
2026-09-01	13.070	13.090	12.200	12.320	12.320	354,482
2026-08-31	12.990	12.990	12.510	12.730	12.730	195,337
2026-08-28	13.100	13.400	12.910	12.970	12.970	133,912
2026-08-27	13.180	13.600	13.000	13.100	13.100	782,282
2026-08-25	13.220	13.290	11.880	12.870	12.870	396,814
2026-08-24	13.020	13.970	13.020	13.200	13.200	534,191
2026-08-21	13.000	14.150	12.250	13.370	13.370	1,284,052
2026-08-20	14.250	14.650	12.550	12.910	12.910	1,771,828
2026-08-19	12.590	13.610	12.270	13.610	13.610	853,999
2026-08-18	13.150	13.150	12.250	12.370	12.370	941,536
2026-08-17	14.400	14.400	12.660	13.140	13.140	762,739
2026-08-13	14.250	14.500	14.000	14.050	14.050	498,019
2026-08-12	14.120	14.520	14.000	14.230	14.230	700,080
2026-08-11	14.800	15.130	14.000	14.210	14.210	946,242
2026-08-10	14.740	15.250	14.550	14.820	14.820	1,515,312
2026-08-07	15.410	15.590	14.400	14.470	14.470	2,033,444
2026-08-06	15.990	16.470	15.200	15.350	15.350	2,580,490
2026-08-05	16.030	17.800	14.950	16.010	16.010	21,526,182
2026-08-04	16.520	16.520	16.520	16.520	16.520	357,715
2026-08-03	18.360	18.360	18.360	18.360	18.360	393,535
2026-07-31	20.750	21.750	20.400	20.400	20.400	81,740,504
2026-07-30	26.000	27.710	22.670	22.670	22.670	5,105,581
2026-07-29	24.200	25.190	23.500	25.190	25.190	959,365
2026-07-28	22.800	22.900	22.500	22.900	22.900	585,606
2026-07-27	20.820	20.820	20.010	20.820	20.820	536,749
2026-07-24	18.340	20.880	18.340	18.930	18.930	1,843,806

Page 1 of 10 · 591 trading daysOlder →

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.