Dewan Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 6.800 | 7.050 | 6.660 | 6.740 | 6.740 | 1,561,500 |
| 2023-11-23 | 7.080 | 7.240 | 6.900 | 6.990 | 6.990 | 2,675,500 |
| 2023-11-22 | 7.180 | 7.180 | 6.950 | 7.050 | 7.050 | 1,504,500 |
| 2023-11-21 | 6.990 | 7.190 | 6.880 | 6.950 | 6.950 | 2,337,000 |
| 2023-11-20 | 7.150 | 7.200 | 6.500 | 6.940 | 6.940 | 1,463,000 |
| 2023-11-17 | 7.150 | 7.270 | 6.920 | 7.020 | 7.020 | 2,301,500 |
| 2023-11-16 | 7.130 | 7.270 | 6.920 | 7.060 | 7.060 | 3,692,000 |
| 2023-11-15 | 7.190 | 7.500 | 7.040 | 7.110 | 7.110 | 15,218,500 |
| 2023-11-14 | 5.850 | 6.900 | 5.850 | 6.870 | 6.870 | 14,178,000 |
| 2023-11-13 | 6.000 | 6.060 | 5.760 | 5.900 | 5.900 | 3,968,500 |
| 2023-11-10 | 5.900 | 6.100 | 5.880 | 5.970 | 5.970 | 2,863,500 |
| 2023-11-08 | 6.000 | 6.140 | 5.810 | 5.860 | 5.860 | 2,235,500 |
| 2023-11-07 | 6.190 | 6.280 | 5.910 | 5.990 | 5.990 | 2,409,000 |
| 2023-11-06 | 6.020 | 6.280 | 6.020 | 6.170 | 6.170 | 4,349,000 |
| 2023-11-03 | 6.480 | 6.500 | 6.120 | 6.150 | 6.150 | 3,809,500 |
| 2023-11-02 | 6.280 | 6.570 | 6.140 | 6.380 | 6.380 | 10,640,500 |
| 2023-11-01 | 6.190 | 6.300 | 6.030 | 6.160 | 6.160 | 3,389,000 |
| 2023-10-31 | 6.000 | 6.260 | 5.800 | 6.180 | 6.180 | 7,859,000 |
| 2023-10-30 | 6.080 | 6.100 | 5.820 | 5.900 | 5.900 | 2,748,000 |
| 2023-10-27 | 5.870 | 6.430 | 5.750 | 5.970 | 5.970 | 15,488,500 |
| 2023-10-26 | 5.670 | 6.090 | 5.550 | 5.860 | 5.860 | 11,199,500 |
| 2023-10-25 | 5.600 | 5.840 | 5.600 | 5.720 | 5.720 | 4,196,000 |
| 2023-10-24 | 5.750 | 5.800 | 5.550 | 5.620 | 5.620 | 2,467,000 |
| 2023-10-23 | 5.500 | 5.990 | 5.500 | 5.750 | 5.750 | 6,800,000 |
| 2023-10-20 | 4.690 | 5.640 | 4.690 | 5.450 | 5.450 | 11,179,000 |
| 2023-10-19 | 4.620 | 4.720 | 4.600 | 4.640 | 4.640 | 405,000 |
| 2023-10-18 | 4.650 | 4.700 | 4.570 | 4.630 | 4.630 | 264,500 |
| 2023-10-17 | 4.510 | 4.750 | 4.510 | 4.630 | 4.630 | 556,500 |
| 2023-10-16 | 4.700 | 4.790 | 4.500 | 4.620 | 4.620 | 800,000 |
| 2023-10-13 | 4.350 | 4.670 | 4.340 | 4.640 | 4.640 | 3,785,000 |
| 2023-10-12 | 4.840 | 4.840 | 4.300 | 4.320 | 4.320 | 3,062,500 |
| 2023-10-11 | 4.450 | 4.740 | 4.270 | 4.660 | 4.660 | 2,841,000 |
| 2023-10-10 | 4.080 | 4.790 | 4.080 | 4.290 | 4.290 | 4,341,000 |
| 2023-10-09 | 4.010 | 4.150 | 4.010 | 4.080 | 4.080 | 497,000 |
| 2023-10-06 | 4.250 | 4.250 | 4.150 | 4.170 | 4.170 | 420,000 |
| 2023-10-05 | 4.150 | 4.280 | 4.060 | 4.230 | 4.230 | 1,611,000 |
| 2023-10-04 | 4.040 | 4.150 | 4.040 | 4.090 | 4.090 | 591,500 |
| 2023-10-03 | 4.010 | 4.080 | 4.010 | 4.010 | 4.010 | 108,000 |
| 2023-10-02 | 3.940 | 4.080 | 3.930 | 4.030 | 4.030 | 51,500 |
| 2023-09-28 | 4.050 | 4.060 | 4.010 | 4.030 | 4.030 | 228,000 |
| 2023-09-27 | 4.050 | 4.230 | 4.000 | 4.010 | 4.010 | 1,027,000 |
| 2023-09-26 | 4.010 | 4.300 | 4.000 | 4.100 | 4.100 | 2,105,500 |
| 2023-09-25 | 4.000 | 4.030 | 3.950 | 3.990 | 3.990 | 208,000 |
| 2023-09-22 | 4.040 | 4.040 | 3.950 | 3.950 | 3.950 | 70,500 |
| 2023-09-21 | 3.900 | 4.030 | 3.900 | 3.980 | 3.980 | 366,000 |
| 2023-09-20 | 4.040 | 4.040 | 3.900 | 3.900 | 3.900 | 95,000 |
| 2023-09-19 | 3.920 | 3.950 | 3.900 | 3.910 | 3.910 | 83,000 |
| 2023-09-18 | 3.980 | 3.990 | 3.900 | 3.910 | 3.910 | 51,500 |
| 2023-09-15 | 3.950 | 4.100 | 3.860 | 3.930 | 3.930 | 546,500 |
| 2023-09-14 | 3.880 | 3.880 | 3.790 | 3.810 | 3.810 | 84,500 |
| 2023-09-13 | 3.850 | 3.940 | 3.750 | 3.780 | 3.780 | 380,500 |
| 2023-09-12 | 4.120 | 4.120 | 3.850 | 3.870 | 3.870 | 351,000 |
| 2023-09-11 | 4.050 | 4.060 | 4.000 | 4.030 | 4.030 | 57,500 |
| 2023-09-08 | 3.940 | 3.990 | 3.930 | 3.960 | 3.960 | 127,500 |
| 2023-09-07 | 4.020 | 4.100 | 3.950 | 3.990 | 3.990 | 284,500 |
| 2023-09-06 | 4.050 | 4.080 | 4.030 | 4.040 | 4.040 | 227,000 |
| 2023-09-05 | 4.040 | 4.140 | 4.000 | 4.040 | 4.040 | 392,000 |
| 2023-09-04 | 4.020 | 4.040 | 3.950 | 3.950 | 3.950 | 191,500 |
| 2023-09-01 | 3.800 | 4.010 | 3.750 | 4.000 | 4.000 | 296,500 |
| 2023-08-31 | 4.100 | 4.100 | 3.900 | 4.000 | 4.000 | 274,000 |
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.