Dewan Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 7.800 | 7.860 | 7.280 | 7.330 | 7.330 | 5,109,500 |
| 2024-02-19 | 7.310 | 7.900 | 7.250 | 7.730 | 7.730 | 6,647,000 |
| 2024-02-16 | 7.790 | 7.790 | 7.210 | 7.370 | 7.370 | 2,524,000 |
| 2024-02-15 | 7.990 | 8.190 | 7.500 | 7.530 | 7.530 | 11,710,000 |
| 2024-02-14 | 6.840 | 7.760 | 6.780 | 7.700 | 7.700 | 12,025,000 |
| 2024-02-13 | 6.800 | 6.800 | 6.350 | 6.760 | 6.760 | 1,146,500 |
| 2024-02-12 | 6.760 | 6.950 | 6.400 | 6.490 | 6.490 | 1,537,500 |
| 2024-02-09 | 6.510 | 7.100 | 6.510 | 6.900 | 6.900 | 611,000 |
| 2024-02-07 | 6.920 | 7.340 | 6.850 | 7.230 | 7.230 | 1,950,000 |
| 2024-02-06 | 6.720 | 7.080 | 6.720 | 6.910 | 6.910 | 850,000 |
| 2024-02-02 | 6.850 | 6.940 | 6.650 | 6.720 | 6.720 | 455,000 |
| 2024-02-01 | 7.000 | 7.000 | 6.620 | 6.710 | 6.710 | 1,625,500 |
| 2024-01-31 | 7.090 | 7.170 | 6.800 | 6.860 | 6.860 | 782,000 |
| 2024-01-30 | 7.200 | 7.380 | 6.900 | 6.970 | 6.970 | 3,885,500 |
| 2024-01-29 | 7.390 | 7.400 | 6.900 | 7.060 | 7.060 | 2,043,500 |
| 2024-01-26 | 7.390 | 7.440 | 7.200 | 7.350 | 7.350 | 2,103,000 |
| 2024-01-25 | 7.240 | 7.600 | 7.000 | 7.440 | 7.440 | 16,579,000 |
| 2024-01-24 | 6.140 | 6.990 | 6.020 | 6.990 | 6.990 | 17,389,000 |
| 2024-01-23 | 5.970 | 6.040 | 5.580 | 5.990 | 5.990 | 700,500 |
| 2024-01-22 | 6.000 | 6.000 | 5.600 | 5.700 | 5.700 | 357,000 |
| 2024-01-19 | 5.980 | 6.170 | 5.950 | 5.960 | 5.960 | 444,000 |
| 2024-01-18 | 5.760 | 5.930 | 5.680 | 5.890 | 5.890 | 299,500 |
| 2024-01-17 | 5.760 | 6.150 | 5.760 | 5.980 | 5.980 | 149,000 |
| 2024-01-16 | 5.900 | 6.000 | 5.850 | 5.920 | 5.920 | 576,000 |
| 2024-01-15 | 6.200 | 6.380 | 5.970 | 6.050 | 6.050 | 447,000 |
| 2024-01-12 | 6.380 | 6.400 | 6.100 | 6.120 | 6.120 | 701,000 |
| 2024-01-11 | 6.250 | 6.380 | 5.910 | 6.170 | 6.170 | 647,000 |
| 2024-01-10 | 6.380 | 6.390 | 6.150 | 6.200 | 6.200 | 307,500 |
| 2024-01-09 | 6.200 | 6.460 | 6.170 | 6.240 | 6.240 | 1,436,000 |
| 2024-01-08 | 6.540 | 6.540 | 6.200 | 6.270 | 6.270 | 689,000 |
| 2024-01-05 | 6.300 | 6.590 | 6.200 | 6.370 | 6.370 | 1,131,000 |
| 2024-01-04 | 6.500 | 6.500 | 6.180 | 6.310 | 6.310 | 2,318,500 |
| 2024-01-03 | 6.400 | 6.700 | 6.400 | 6.580 | 6.580 | 597,500 |
| 2024-01-02 | 6.800 | 6.940 | 6.420 | 6.500 | 6.500 | 1,694,000 |
| 2024-01-01 | 6.290 | 6.720 | 6.230 | 6.640 | 6.640 | 1,451,000 |
| 2023-12-29 | 6.230 | 6.350 | 5.900 | 6.120 | 6.120 | 1,121,500 |
| 2023-12-28 | 5.890 | 6.140 | 5.730 | 6.000 | 6.000 | 1,806,000 |
| 2023-12-27 | 5.650 | 5.880 | 5.350 | 5.730 | 5.730 | 3,425,000 |
| 2023-12-26 | 6.300 | 6.300 | 5.360 | 5.430 | 5.430 | 2,072,500 |
| 2023-12-22 | 6.740 | 6.750 | 6.300 | 6.360 | 6.360 | 776,500 |
| 2023-12-21 | 6.690 | 6.700 | 6.310 | 6.640 | 6.640 | 915,000 |
| 2023-12-20 | 6.850 | 6.950 | 6.260 | 6.490 | 6.490 | 1,723,500 |
| 2023-12-19 | 7.900 | 7.900 | 6.790 | 6.890 | 6.890 | 4,412,500 |
| 2023-12-18 | 7.900 | 8.180 | 7.740 | 7.790 | 7.790 | 3,117,000 |
| 2023-12-15 | 7.600 | 8.060 | 7.420 | 7.840 | 7.840 | 7,048,000 |
| 2023-12-14 | 7.550 | 7.570 | 7.200 | 7.430 | 7.430 | 1,929,000 |
| 2023-12-13 | 7.750 | 8.050 | 7.300 | 7.460 | 7.460 | 2,672,500 |
| 2023-12-12 | 7.980 | 7.990 | 7.760 | 7.860 | 7.860 | 1,728,500 |
| 2023-12-11 | 8.000 | 8.000 | 7.720 | 7.800 | 7.800 | 1,295,000 |
| 2023-12-08 | 7.860 | 8.060 | 7.750 | 7.930 | 7.930 | 1,518,500 |
| 2023-12-07 | 7.880 | 8.200 | 7.800 | 7.910 | 7.910 | 3,393,000 |
| 2023-12-06 | 7.850 | 8.090 | 7.850 | 7.880 | 7.880 | 2,758,000 |
| 2023-12-05 | 7.900 | 8.090 | 7.800 | 7.850 | 7.850 | 2,017,500 |
| 2023-12-04 | 7.940 | 8.300 | 7.700 | 7.860 | 7.860 | 9,603,500 |
| 2023-12-01 | 7.980 | 8.100 | 7.710 | 7.830 | 7.830 | 12,062,500 |
| 2023-11-30 | 8.230 | 8.410 | 7.850 | 7.920 | 7.920 | 17,398,000 |
| 2023-11-29 | 7.050 | 7.930 | 6.840 | 7.930 | 7.930 | 21,032,000 |
| 2023-11-28 | 7.030 | 7.110 | 6.880 | 6.930 | 6.930 | 3,306,500 |
| 2023-11-27 | 6.700 | 7.060 | 6.700 | 6.940 | 6.940 | 2,847,000 |
| 2023-11-24 | 6.800 | 7.050 | 6.660 | 6.740 | 6.740 | 1,561,500 |
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.