Dewan Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	4.610	4.610	4.500	4.520	4.520	323,000
2023-02-24	4.550	4.600	4.500	4.580	4.580	281,500
2023-02-23	4.600	4.740	4.560	4.600	4.600	581,500
2023-02-22	4.650	4.750	4.550	4.620	4.620	480,000
2023-02-21	4.700	4.700	4.540	4.580	4.580	87,500
2023-02-20	4.700	4.720	4.500	4.560	4.560	331,500
2023-02-17	4.770	4.770	4.650	4.700	4.700	90,500
2023-02-16	4.730	4.940	4.650	4.690	4.690	540,500
2023-02-15	4.720	4.760	4.700	4.750	4.750	196,000
2023-02-14	4.920	4.920	4.750	4.780	4.780	380,000
2023-02-13	4.900	4.990	4.860	4.880	4.880	406,000
2023-02-10	4.910	5.050	4.810	4.910	4.910	913,500
2023-02-09	4.780	5.140	4.780	4.910	4.910	2,388,000
2023-02-08	4.780	4.800	4.710	4.730	4.730	474,500
2023-02-07	4.780	4.950	4.680	4.710	4.710	452,500
2023-02-06	4.720	4.780	4.700	4.750	4.750	122,500
2023-02-03	4.800	4.800	4.680	4.700	4.700	259,500
2023-02-02	4.690	4.840	4.690	4.770	4.770	378,500
2023-02-01	4.660	4.820	4.660	4.750	4.750	499,000
2023-01-31	4.790	4.800	4.700	4.710	4.710	268,500
2023-01-30	4.800	4.820	4.650	4.660	4.660	205,000
2023-01-27	5.100	5.100	4.710	4.740	4.740	780,000
2023-01-26	4.850	5.210	4.850	5.100	5.100	2,033,000
2023-01-25	4.850	5.060	4.800	4.990	4.990	1,565,000
2023-01-24	4.870	4.940	4.600	4.860	4.860	753,000
2023-01-23	4.500	4.700	4.490	4.650	4.650	204,500
2023-01-20	4.660	4.750	4.340	4.490	4.490	294,000
2023-01-19	4.710	4.810	4.560	4.640	4.640	227,500
2023-01-18	4.700	4.820	4.500	4.770	4.770	526,000
2023-01-17	4.740	4.830	4.510	4.530	4.530	352,500
2023-01-16	4.910	4.910	4.670	4.720	4.720	480,500
2023-01-13	4.920	5.020	4.890	4.910	4.910	433,000
2023-01-12	5.070	5.250	5.000	5.070	5.070	776,500
2023-01-11	5.240	5.240	4.960	5.000	5.000	1,419,500
2023-01-10	5.040	5.320	5.040	5.200	5.200	1,526,500
2023-01-09	5.030	5.070	4.960	4.980	4.980	323,000
2023-01-06	5.010	5.110	5.000	5.090	5.090	276,500
2023-01-05	5.100	5.150	5.010	5.040	5.040	248,500
2023-01-04	5.200	5.230	5.040	5.080	5.080	959,500
2023-01-03	5.740	5.750	5.150	5.210	5.210	6,304,000
2023-01-02	4.790	5.530	4.760	5.530	5.530	8,906,000
2022-12-30	4.690	4.750	4.500	4.530	4.530	1,310,000
2022-12-29	4.590	4.700	4.460	4.640	4.640	364,000
2022-12-28	4.600	4.640	4.400	4.490	4.490	1,078,500
2022-12-27	4.790	4.820	4.580	4.600	4.600	488,000
2022-12-26	4.690	4.850	4.680	4.770	4.770	751,500
2022-12-23	4.650	4.710	4.600	4.630	4.630	864,500
2022-12-22	4.520	4.690	4.520	4.620	4.620	809,500
2022-12-21	4.600	4.730	4.400	4.510	4.510	1,590,500
2022-12-20	5.200	5.200	4.350	4.500	4.500	1,808,500
2022-12-19	5.250	5.300	5.100	5.110	5.110	393,000
2022-12-16	5.390	5.420	5.160	5.220	5.220	922,000
2022-12-15	5.500	5.500	5.270	5.300	5.300	1,427,000
2022-12-14	5.460	5.660	5.300	5.510	5.510	3,638,000
2022-12-13	5.600	5.660	5.400	5.430	5.430	1,370,000
2022-12-12	5.640	5.720	5.500	5.560	5.560	2,024,000
2022-12-09	5.770	5.800	5.520	5.600	5.600	2,997,000
2022-12-08	6.250	6.300	5.650	5.770	5.770	12,836,500
2022-12-07	5.620	6.300	5.620	6.040	6.040	29,559,500
2022-12-06	5.300	5.930	5.300	5.540	5.540	11,279,500

← NewerPage 16 of 21 · 1,245 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.