Dewan Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 8.600 | 9.150 | 8.400 | 8.610 | 8.610 | 20,728,939 |
| 2024-08-21 | 7.480 | 8.290 | 7.300 | 8.290 | 8.290 | 10,299,220 |
| 2024-08-20 | 7.580 | 7.740 | 7.250 | 7.290 | 7.290 | 2,244,578 |
| 2024-08-19 | 7.200 | 7.780 | 7.200 | 7.410 | 7.410 | 3,510,887 |
| 2024-08-16 | 7.200 | 7.890 | 7.200 | 7.280 | 7.280 | 5,821,875 |
| 2024-08-15 | 7.120 | 7.350 | 7.120 | 7.180 | 7.180 | 1,051,887 |
| 2024-08-13 | 7.440 | 7.460 | 7.060 | 7.130 | 7.130 | 3,166,719 |
| 2024-08-12 | 7.640 | 7.960 | 7.400 | 7.480 | 7.480 | 2,418,997 |
| 2024-08-09 | 7.690 | 7.900 | 7.510 | 7.810 | 7.810 | 3,980,480 |
| 2024-08-08 | 7.500 | 7.870 | 7.420 | 7.630 | 7.630 | 5,899,861 |
| 2024-08-07 | 7.550 | 7.740 | 7.300 | 7.520 | 7.520 | 5,388,076 |
| 2024-08-06 | 7.160 | 7.670 | 7.000 | 7.400 | 7.400 | 5,874,710 |
| 2024-08-05 | 7.110 | 7.250 | 6.950 | 6.990 | 6.990 | 1,875,084 |
| 2024-08-02 | 6.920 | 7.130 | 6.900 | 7.070 | 7.070 | 1,133,718 |
| 2024-08-01 | 7.140 | 7.150 | 6.810 | 6.900 | 6.900 | 1,192,658 |
| 2024-07-31 | 7.400 | 7.400 | 6.900 | 7.010 | 7.010 | 1,772,636 |
| 2024-07-30 | 7.750 | 7.790 | 7.300 | 7.350 | 7.350 | 1,905,913 |
| 2024-07-29 | 7.540 | 7.800 | 7.370 | 7.680 | 7.680 | 2,955,520 |
| 2024-07-26 | 7.930 | 7.980 | 7.260 | 7.330 | 7.330 | 3,304,314 |
| 2024-07-25 | 8.140 | 8.140 | 7.720 | 7.780 | 7.780 | 871,384 |
| 2024-07-24 | 8.090 | 8.180 | 7.900 | 8.010 | 8.010 | 2,147,701 |
| 2024-07-23 | 7.680 | 8.120 | 7.650 | 7.930 | 7.930 | 2,816,658 |
| 2024-07-22 | 8.000 | 8.070 | 7.520 | 7.650 | 7.650 | 1,442,042 |
| 2024-07-19 | 8.420 | 8.580 | 8.010 | 8.070 | 8.070 | 2,264,398 |
| 2024-07-18 | 8.570 | 8.700 | 8.400 | 8.490 | 8.490 | 2,080,955 |
| 2024-07-15 | 8.500 | 8.580 | 8.320 | 8.400 | 8.400 | 1,336,217 |
| 2024-07-12 | 8.580 | 8.580 | 8.000 | 8.340 | 8.340 | 1,183,520 |
| 2024-07-11 | 8.620 | 8.750 | 8.500 | 8.520 | 8.520 | 2,730,236 |
| 2024-07-10 | 8.820 | 8.970 | 8.600 | 8.620 | 8.620 | 2,009,806 |
| 2024-07-09 | 8.890 | 9.150 | 8.550 | 8.900 | 8.900 | 4,807,994 |
| 2024-07-08 | 8.850 | 8.910 | 8.700 | 8.770 | 8.770 | 899,054 |
| 2024-07-05 | 8.810 | 8.940 | 8.550 | 8.630 | 8.630 | 2,111,694 |
| 2024-07-04 | 8.920 | 9.080 | 8.700 | 8.860 | 8.860 | 1,813,873 |
| 2024-07-03 | 9.280 | 9.280 | 8.910 | 8.970 | 8.970 | 2,120,032 |
| 2024-07-02 | 8.600 | 9.320 | 8.410 | 9.180 | 9.180 | 8,115,836 |
| 2024-07-01 | 8.550 | 8.700 | 8.520 | 8.560 | 8.560 | 1,222,428 |
| 2024-06-28 | 8.730 | 8.800 | 8.480 | 8.540 | 8.540 | 2,381,245 |
| 2024-06-27 | 8.780 | 8.950 | 8.510 | 8.760 | 8.760 | 2,990,205 |
| 2024-06-26 | 8.900 | 9.100 | 8.500 | 8.710 | 8.710 | 2,408,118 |
| 2024-06-25 | 9.380 | 9.380 | 8.940 | 9.010 | 9.010 | 2,250,596 |
| 2024-06-24 | 8.900 | 9.470 | 8.750 | 9.250 | 9.250 | 5,485,502 |
| 2024-06-21 | 8.980 | 9.180 | 8.820 | 8.890 | 8.890 | 1,139,608 |
| 2024-06-20 | 9.060 | 9.250 | 8.960 | 9.040 | 9.040 | 1,299,141 |
| 2024-06-14 | 9.590 | 9.590 | 8.960 | 9.040 | 9.040 | 4,111,113 |
| 2024-06-13 | 8.850 | 9.540 | 8.850 | 9.460 | 9.460 | 9,782,629 |
| 2024-06-12 | 8.600 | 8.890 | 8.000 | 8.710 | 8.710 | 5,556,983 |
| 2024-06-11 | 9.550 | 9.600 | 8.410 | 8.530 | 8.530 | 4,987,571 |
| 2024-06-10 | 9.590 | 9.610 | 9.160 | 9.220 | 9.220 | 3,046,611 |
| 2024-06-07 | 9.690 | 9.690 | 8.600 | 9.410 | 9.410 | 7,698,185 |
| 2024-06-06 | 10.090 | 10.240 | 9.350 | 9.500 | 9.500 | 8,803,371 |
| 2024-06-05 | 10.640 | 10.690 | 9.750 | 9.940 | 9.940 | 7,204,430 |
| 2024-06-04 | 10.720 | 10.910 | 10.410 | 10.480 | 10.480 | 7,276,659 |
| 2024-06-03 | 10.860 | 11.100 | 10.750 | 10.870 | 10.870 | 7,860,816 |
| 2024-05-31 | 11.260 | 11.370 | 10.410 | 10.940 | 10.940 | 31,643,080 |
| 2024-05-30 | 10.020 | 11.130 | 9.760 | 11.060 | 11.060 | 26,322,830 |
| 2024-05-29 | 11.130 | 11.380 | 10.020 | 10.130 | 10.130 | 15,920,720 |
| 2024-05-27 | 10.940 | 11.400 | 10.770 | 11.020 | 11.020 | 18,979,881 |
| 2024-05-24 | 10.490 | 11.250 | 10.330 | 10.910 | 10.910 | 28,324,000 |
| 2024-05-23 | 10.250 | 10.600 | 9.930 | 10.250 | 10.250 | 9,953,737 |
| 2024-05-22 | 10.800 | 11.210 | 10.110 | 10.270 | 10.270 | 26,505,051 |
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.