Dewan Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	4.060	4.190	4.060	4.150	4.150	292,500
2023-08-29	4.100	4.160	4.100	4.160	4.160	165,500
2023-08-28	4.160	4.210	4.150	4.160	4.160	62,500
2023-08-25	4.200	4.240	4.150	4.170	4.170	234,500
2023-08-24	4.050	4.260	4.050	4.210	4.210	161,500
2023-08-23	4.200	4.350	4.100	4.170	4.170	206,000
2023-08-22	4.280	4.320	4.260	4.270	4.270	272,000
2023-08-21	4.320	4.380	4.270	4.280	4.280	171,500
2023-08-18	4.450	4.460	4.300	4.320	4.320	289,000
2023-08-17	4.100	4.440	4.100	4.420	4.420	227,500
2023-08-16	4.660	4.720	4.390	4.410	4.410	1,512,000
2023-08-15	4.680	4.750	4.650	4.660	4.660	476,000
2023-08-11	4.640	4.680	4.610	4.620	4.620	275,000
2023-08-10	4.650	4.650	4.560	4.570	4.570	224,500
2023-08-09	4.600	4.650	4.500	4.570	4.570	369,500
2023-08-08	4.780	4.780	4.610	4.630	4.630	211,500
2023-08-07	4.770	4.830	4.730	4.730	4.730	289,500
2023-08-04	4.820	4.850	4.790	4.800	4.800	288,000
2023-08-03	4.820	4.940	4.810	4.840	4.840	1,787,500
2023-08-02	4.810	4.950	4.800	4.840	4.840	963,500
2023-08-01	4.900	5.100	4.810	4.820	4.820	1,155,500
2023-07-31	4.850	4.950	4.750	4.810	4.810	444,000
2023-07-27	4.850	5.080	4.800	4.870	4.870	5,005,000
2023-07-26	4.610	4.870	4.610	4.790	4.790	2,050,000
2023-07-25	4.660	4.730	4.620	4.670	4.670	553,500
2023-07-24	4.650	4.660	4.610	4.650	4.650	91,500
2023-07-21	4.640	4.720	4.560	4.660	4.660	988,000
2023-07-20	4.560	4.650	4.540	4.630	4.630	449,000
2023-07-19	4.670	4.720	4.600	4.610	4.610	153,000
2023-07-18	4.710	4.750	4.660	4.670	4.670	216,500
2023-07-17	4.740	4.840	4.710	4.740	4.740	330,500
2023-07-14	4.850	4.850	4.730	4.750	4.750	333,500
2023-07-13	4.850	4.850	4.750	4.760	4.760	949,000
2023-07-12	5.100	5.100	4.660	4.770	4.770	6,129,000
2023-07-11	4.650	5.460	4.650	5.070	5.070	7,540,500
2023-07-10	4.500	4.700	4.480	4.620	4.620	1,272,500
2023-07-07	4.500	4.500	4.460	4.470	4.470	189,000
2023-07-06	4.470	4.520	4.460	4.470	4.470	315,500
2023-07-05	4.490	4.530	4.450	4.480	4.480	1,747,000
2023-07-04	4.540	4.610	4.450	4.500	4.500	1,799,000
2023-07-03	4.310	4.600	4.310	4.570	4.570	2,585,000
2023-06-27	4.070	4.180	4.060	4.150	4.150	531,000
2023-06-26	3.910	4.150	3.910	4.080	4.080	643,000
2023-06-23	4.200	4.200	3.500	3.770	3.770	1,097,000
2023-06-22	4.210	4.240	4.160	4.170	4.170	29,500
2023-06-21	4.450	4.450	4.210	4.230	4.230	74,500
2023-06-20	4.310	4.310	4.210	4.230	4.230	185,000
2023-06-19	4.400	4.440	4.310	4.340	4.340	102,500
2023-06-16	4.380	4.450	4.320	4.400	4.400	107,500
2023-06-15	4.450	4.470	4.400	4.400	4.400	191,500
2023-06-14	4.500	4.500	4.460	4.490	4.490	189,000
2023-06-13	4.510	4.530	4.470	4.480	4.480	372,000
2023-06-12	4.500	4.550	4.490	4.490	4.490	106,000
2023-06-09	4.510	4.540	4.480	4.490	4.490	65,000
2023-06-08	4.460	4.580	4.460	4.480	4.480	687,000
2023-06-07	4.530	4.580	4.510	4.560	4.560	802,000
2023-06-06	4.550	4.580	4.510	4.520	4.520	517,000
2023-06-05	4.500	4.560	4.480	4.540	4.540	206,000
2023-06-02	4.450	4.530	4.400	4.510	4.510	1,239,500
2023-06-01	4.510	4.510	4.440	4.440	4.440	424,500

← NewerPage 14 of 21 · 1,242 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.