Dewan Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 9.910 | 10.880 | 9.720 | 10.800 | 10.800 | 38,491,340 |
| 2024-05-20 | 9.950 | 10.040 | 9.430 | 9.880 | 9.880 | 11,828,110 |
| 2024-05-17 | 9.700 | 10.370 | 9.550 | 9.970 | 9.970 | 22,459,949 |
| 2024-05-16 | 8.700 | 9.610 | 8.430 | 9.440 | 9.440 | 22,716,221 |
| 2024-05-15 | 8.160 | 9.040 | 8.150 | 8.610 | 8.610 | 31,102,439 |
| 2024-05-14 | 7.980 | 8.150 | 7.650 | 8.070 | 8.070 | 5,204,673 |
| 2024-05-13 | 7.700 | 8.050 | 7.550 | 7.800 | 7.800 | 8,859,113 |
| 2024-05-10 | 7.590 | 7.940 | 7.550 | 7.670 | 7.670 | 5,816,500 |
| 2024-05-09 | 7.340 | 7.550 | 7.220 | 7.500 | 7.500 | 1,527,000 |
| 2024-05-08 | 7.500 | 7.500 | 7.180 | 7.210 | 7.210 | 946,000 |
| 2024-05-07 | 7.620 | 7.630 | 7.300 | 7.350 | 7.350 | 2,449,500 |
| 2024-05-06 | 7.680 | 7.780 | 7.400 | 7.480 | 7.480 | 2,512,500 |
| 2024-05-03 | 7.180 | 7.600 | 7.150 | 7.520 | 7.520 | 2,499,000 |
| 2024-05-02 | 7.390 | 7.560 | 7.070 | 7.170 | 7.170 | 1,929,000 |
| 2024-04-30 | 7.750 | 7.890 | 7.250 | 7.400 | 7.400 | 3,234,500 |
| 2024-04-29 | 7.610 | 7.950 | 7.600 | 7.650 | 7.650 | 2,016,500 |
| 2024-04-26 | 8.000 | 8.140 | 7.750 | 7.830 | 7.830 | 1,946,000 |
| 2024-04-25 | 8.150 | 8.440 | 7.980 | 8.010 | 8.010 | 2,589,000 |
| 2024-04-24 | 8.300 | 8.400 | 8.010 | 8.120 | 8.120 | 5,806,000 |
| 2024-04-23 | 7.950 | 8.590 | 7.850 | 8.210 | 8.210 | 12,117,000 |
| 2024-04-22 | 7.560 | 8.200 | 7.500 | 7.850 | 7.850 | 8,678,500 |
| 2024-04-19 | 7.320 | 7.650 | 7.320 | 7.440 | 7.440 | 3,095,500 |
| 2024-04-18 | 7.640 | 7.730 | 7.330 | 7.410 | 7.410 | 1,942,500 |
| 2024-04-17 | 7.250 | 7.760 | 7.250 | 7.530 | 7.530 | 5,978,500 |
| 2024-04-16 | 7.130 | 7.500 | 7.040 | 7.250 | 7.250 | 2,967,000 |
| 2024-04-15 | 6.980 | 7.200 | 6.800 | 7.130 | 7.130 | 1,336,000 |
| 2024-04-09 | 7.170 | 7.180 | 6.920 | 6.960 | 6.960 | 1,084,500 |
| 2024-04-08 | 7.190 | 7.200 | 6.900 | 7.040 | 7.040 | 1,292,500 |
| 2024-04-04 | 7.700 | 7.700 | 7.010 | 7.070 | 7.070 | 2,067,000 |
| 2024-04-03 | 6.860 | 7.700 | 6.860 | 7.550 | 7.550 | 6,836,000 |
| 2024-04-02 | 6.650 | 7.000 | 6.550 | 6.860 | 6.860 | 824,000 |
| 2024-04-01 | 6.640 | 6.650 | 6.600 | 6.650 | 6.650 | 69,000 |
| 2024-03-29 | 6.730 | 6.830 | 6.600 | 6.640 | 6.640 | 888,000 |
| 2024-03-28 | 6.790 | 6.850 | 6.630 | 6.710 | 6.710 | 342,500 |
| 2024-03-27 | 7.090 | 7.090 | 6.620 | 6.710 | 6.710 | 781,000 |
| 2024-03-26 | 6.850 | 7.000 | 6.800 | 6.820 | 6.820 | 233,500 |
| 2024-03-25 | 6.810 | 6.980 | 6.740 | 6.870 | 6.870 | 127,500 |
| 2024-03-22 | 6.750 | 6.990 | 6.680 | 6.840 | 6.840 | 396,500 |
| 2024-03-21 | 6.950 | 6.990 | 6.660 | 6.700 | 6.700 | 705,000 |
| 2024-03-20 | 6.920 | 7.000 | 6.850 | 6.860 | 6.860 | 70,000 |
| 2024-03-19 | 7.100 | 7.100 | 6.850 | 6.900 | 6.900 | 231,500 |
| 2024-03-18 | 7.110 | 7.150 | 6.860 | 6.920 | 6.920 | 636,000 |
| 2024-03-15 | 7.160 | 7.160 | 6.990 | 7.070 | 7.070 | 321,500 |
| 2024-03-14 | 6.990 | 7.100 | 6.800 | 7.050 | 7.050 | 897,000 |
| 2024-03-13 | 7.200 | 7.200 | 6.500 | 6.750 | 6.750 | 993,500 |
| 2024-03-12 | 7.300 | 7.300 | 6.950 | 7.000 | 7.000 | 432,000 |
| 2024-03-11 | 7.250 | 7.330 | 7.140 | 7.230 | 7.230 | 1,052,000 |
| 2024-03-08 | 7.060 | 7.250 | 7.030 | 7.180 | 7.180 | 912,500 |
| 2024-03-07 | 7.240 | 7.240 | 7.030 | 7.090 | 7.090 | 535,500 |
| 2024-03-06 | 7.060 | 7.260 | 7.030 | 7.060 | 7.060 | 1,829,500 |
| 2024-03-05 | 7.000 | 7.240 | 6.980 | 7.000 | 7.000 | 1,196,000 |
| 2024-03-04 | 7.100 | 7.140 | 6.990 | 7.000 | 7.000 | 490,000 |
| 2024-03-01 | 6.920 | 7.110 | 6.920 | 7.060 | 7.060 | 770,500 |
| 2024-02-29 | 7.170 | 7.170 | 6.980 | 7.000 | 7.000 | 924,000 |
| 2024-02-28 | 7.240 | 7.290 | 6.990 | 7.030 | 7.030 | 4,020,500 |
| 2024-02-27 | 7.200 | 7.340 | 7.050 | 7.110 | 7.110 | 2,577,500 |
| 2024-02-26 | 7.140 | 7.300 | 7.020 | 7.100 | 7.100 | 1,707,500 |
| 2024-02-23 | 7.020 | 7.140 | 6.960 | 7.000 | 7.000 | 2,698,000 |
| 2024-02-22 | 7.400 | 7.400 | 7.000 | 7.080 | 7.080 | 2,521,500 |
| 2024-02-21 | 7.480 | 7.650 | 7.230 | 7.300 | 7.300 | 2,121,000 |
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.