Dewan Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	4.510	4.570	4.460	4.460	4.460	334,000
2023-05-30	4.450	4.570	4.450	4.540	4.540	491,000
2023-05-29	4.210	4.590	4.210	4.470	4.470	496,500
2023-05-26	4.430	4.490	4.380	4.400	4.400	680,000
2023-05-25	4.450	4.500	4.360	4.400	4.400	216,500
2023-05-24	4.410	4.490	4.410	4.480	4.480	145,500
2023-05-23	4.450	4.500	4.450	4.500	4.500	153,500
2023-05-22	4.600	4.600	4.480	4.480	4.480	166,500
2023-05-19	4.500	4.560	4.470	4.550	4.550	227,500
2023-05-18	4.730	4.730	4.450	4.500	4.500	1,673,500
2023-05-17	4.900	4.960	4.700	4.710	4.710	1,228,500
2023-05-16	4.560	5.000	4.560	4.830	4.830	3,621,500
2023-05-15	4.510	4.560	4.510	4.560	4.560	180,000
2023-05-12	4.670	4.670	4.530	4.560	4.560	201,000
2023-05-11	4.590	4.600	4.520	4.540	4.540	189,000
2023-05-10	4.540	4.580	4.520	4.520	4.520	85,500
2023-05-09	4.560	4.600	4.500	4.540	4.540	307,500
2023-05-08	4.690	4.730	4.600	4.610	4.610	377,000
2023-05-05	4.700	4.750	4.660	4.710	4.710	275,500
2023-05-04	4.840	4.870	4.670	4.680	4.680	789,000
2023-05-03	4.720	4.930	4.660	4.820	4.820	1,386,000
2023-05-02	4.610	4.770	4.610	4.690	4.690	518,000
2023-04-28	4.580	4.730	4.580	4.690	4.690	1,748,500
2023-04-27	4.600	4.660	4.570	4.590	4.590	659,000
2023-04-26	4.600	4.690	4.500	4.610	4.610	854,500
2023-04-20	4.570	4.640	4.550	4.600	4.600	296,000
2023-04-19	4.660	4.660	4.600	4.610	4.610	129,000
2023-04-18	4.620	4.670	4.600	4.620	4.620	77,000
2023-04-17	4.750	4.750	4.620	4.630	4.630	94,500
2023-04-13	4.660	4.810	4.650	4.680	4.680	3,120,000
2023-04-12	4.550	4.700	4.550	4.590	4.590	485,000
2023-04-11	4.590	4.630	4.560	4.600	4.600	49,500
2023-04-10	4.630	4.630	4.560	4.610	4.610	183,000
2023-04-07	4.690	4.760	4.630	4.640	4.640	894,000
2023-04-06	4.530	4.660	4.530	4.640	4.640	667,000
2023-04-05	4.550	4.680	4.460	4.530	4.530	942,500
2023-04-04	4.500	4.560	4.410	4.460	4.460	231,000
2023-04-03	4.510	4.550	4.450	4.520	4.520	88,000
2023-03-31	4.570	4.640	4.490	4.560	4.560	247,500
2023-03-30	4.600	4.620	4.550	4.570	4.570	91,500
2023-03-29	4.650	4.790	4.600	4.640	4.640	1,075,000
2023-03-28	4.510	4.710	4.500	4.610	4.610	612,500
2023-03-27	4.540	4.550	4.410	4.500	4.500	313,000
2023-03-24	4.650	4.650	4.510	4.540	4.540	286,500
2023-03-22	4.770	4.770	4.620	4.650	4.650	191,500
2023-03-21	4.720	4.800	4.680	4.720	4.720	115,500
2023-03-20	4.720	4.850	4.680	4.700	4.700	425,500
2023-03-17	4.860	4.950	4.770	4.790	4.790	689,500
2023-03-16	4.900	5.130	4.900	4.920	4.920	1,597,500
2023-03-15	4.600	5.100	4.550	4.850	4.850	3,950,500
2023-03-14	4.700	4.700	4.610	4.640	4.640	269,500
2023-03-13	4.730	4.880	4.680	4.710	4.710	1,171,000
2023-03-10	4.600	4.730	4.600	4.670	4.670	756,500
2023-03-09	4.490	4.660	4.450	4.570	4.570	1,009,000
2023-03-08	4.600	4.720	4.350	4.420	4.420	1,863,000
2023-03-07	4.610	4.700	4.500	4.550	4.550	617,000
2023-03-06	4.370	4.610	4.330	4.500	4.500	670,000
2023-03-03	4.290	4.400	4.250	4.300	4.300	245,500
2023-03-02	4.250	4.340	4.200	4.310	4.310	230,500
2023-03-01	4.440	4.440	4.130	4.250	4.250	356,500

← NewerPage 15 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.