Dewan Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 5.300 | 5.930 | 5.300 | 5.540 | 5.540 | 11,279,500 |
| 2022-12-05 | 5.500 | 5.500 | 5.230 | 5.240 | 5.240 | 627,500 |
| 2022-12-02 | 5.730 | 5.750 | 5.400 | 5.450 | 5.450 | 1,074,500 |
| 2022-12-01 | 5.420 | 5.840 | 5.420 | 5.670 | 5.670 | 3,586,500 |
| 2022-11-30 | 5.390 | 5.430 | 5.330 | 5.370 | 5.370 | 192,000 |
| 2022-11-29 | 5.390 | 5.400 | 5.310 | 5.360 | 5.360 | 169,000 |
| 2022-11-28 | 5.550 | 5.580 | 5.290 | 5.320 | 5.320 | 991,000 |
| 2022-11-25 | 5.690 | 5.770 | 5.600 | 5.640 | 5.640 | 916,000 |
| 2022-11-24 | 5.460 | 5.750 | 5.460 | 5.580 | 5.580 | 1,159,500 |
| 2022-11-23 | 5.660 | 5.660 | 5.470 | 5.490 | 5.490 | 319,500 |
| 2022-11-22 | 5.680 | 5.680 | 5.510 | 5.550 | 5.550 | 324,500 |
| 2022-11-21 | 5.520 | 5.630 | 5.500 | 5.570 | 5.570 | 227,500 |
| 2022-11-18 | 5.650 | 5.680 | 5.500 | 5.560 | 5.560 | 553,000 |
| 2022-11-17 | 5.700 | 5.700 | 5.570 | 5.600 | 5.600 | 601,000 |
| 2022-11-16 | 5.650 | 5.700 | 5.600 | 5.620 | 5.620 | 249,000 |
| 2022-11-15 | 5.720 | 5.800 | 5.650 | 5.690 | 5.690 | 789,000 |
| 2022-11-14 | 5.920 | 5.970 | 5.710 | 5.750 | 5.750 | 879,000 |
| 2022-11-11 | 5.830 | 6.000 | 5.720 | 5.890 | 5.890 | 1,187,500 |
| 2022-11-10 | 5.800 | 6.010 | 5.760 | 5.790 | 5.790 | 909,000 |
| 2022-11-08 | 6.000 | 6.220 | 5.710 | 5.820 | 5.820 | 4,371,500 |
| 2022-11-07 | 6.150 | 6.160 | 5.780 | 5.880 | 5.880 | 1,879,000 |
| 2022-11-04 | 6.010 | 6.400 | 5.900 | 5.980 | 5.980 | 8,779,000 |
| 2022-11-03 | 5.390 | 6.320 | 5.390 | 6.180 | 6.180 | 16,106,000 |
| 2022-11-02 | 5.420 | 5.450 | 5.250 | 5.320 | 5.320 | 357,000 |
| 2022-11-01 | 5.400 | 5.460 | 5.290 | 5.430 | 5.430 | 692,500 |
| 2022-10-31 | 5.400 | 5.420 | 5.170 | 5.200 | 5.200 | 285,500 |
| 2022-10-28 | 5.370 | 5.440 | 5.190 | 5.210 | 5.210 | 443,000 |
| 2022-10-27 | 5.150 | 5.500 | 5.140 | 5.360 | 5.360 | 940,000 |
| 2022-10-26 | 5.630 | 5.650 | 5.100 | 5.140 | 5.140 | 1,754,000 |
| 2022-10-25 | 6.100 | 6.100 | 5.700 | 5.740 | 5.740 | 1,327,500 |
| 2022-10-24 | 6.350 | 6.390 | 6.000 | 6.050 | 6.050 | 3,124,000 |
| 2022-10-21 | 5.700 | 6.380 | 5.600 | 6.180 | 6.180 | 12,228,500 |
| 2022-10-20 | 5.800 | 5.800 | 5.510 | 5.580 | 5.580 | 1,805,000 |
| 2022-10-19 | 5.900 | 5.950 | 5.650 | 5.770 | 5.770 | 2,425,500 |
| 2022-10-18 | 5.880 | 6.050 | 5.750 | 5.810 | 5.810 | 5,864,000 |
| 2022-10-17 | 5.740 | 6.090 | 5.690 | 5.720 | 5.720 | 6,786,500 |
| 2022-10-14 | 5.260 | 5.830 | 5.260 | 5.760 | 5.760 | 6,001,000 |
| 2022-10-13 | 5.300 | 5.410 | 5.240 | 5.260 | 5.260 | 590,500 |
| 2022-10-12 | 5.350 | 5.400 | 5.250 | 5.280 | 5.280 | 354,500 |
| 2022-10-11 | 5.400 | 5.520 | 5.360 | 5.360 | 5.360 | 358,000 |
| 2022-10-10 | 5.490 | 5.500 | 5.380 | 5.460 | 5.460 | 347,000 |
| 2022-10-07 | 5.460 | 5.700 | 5.460 | 5.500 | 5.500 | 253,000 |
| 2022-10-06 | 5.500 | 5.650 | 5.500 | 5.560 | 5.560 | 278,500 |
| 2022-10-05 | 5.590 | 5.600 | 5.380 | 5.570 | 5.570 | 869,500 |
| 2022-10-04 | 5.390 | 5.650 | 5.350 | 5.470 | 5.470 | 2,951,500 |
| 2022-10-03 | 5.200 | 5.470 | 5.020 | 5.440 | 5.440 | 373,000 |
| 2022-09-30 | 5.260 | 5.380 | 5.220 | 5.240 | 5.240 | 332,000 |
| 2022-09-29 | 5.350 | 5.370 | 5.310 | 5.350 | 5.350 | 59,000 |
| 2022-09-28 | 5.400 | 5.540 | 5.350 | 5.370 | 5.370 | 283,000 |
| 2022-09-27 | 5.390 | 5.580 | 5.350 | 5.430 | 5.430 | 458,000 |
| 2022-09-26 | 5.140 | 5.370 | 5.120 | 5.270 | 5.270 | 389,500 |
| 2022-09-23 | 5.280 | 5.280 | 5.070 | 5.130 | 5.130 | 60,500 |
| 2022-09-22 | 5.150 | 5.240 | 5.070 | 5.140 | 5.140 | 127,500 |
| 2022-09-21 | 5.300 | 5.310 | 5.170 | 5.260 | 5.260 | 313,500 |
| 2022-09-20 | 5.240 | 5.280 | 5.160 | 5.200 | 5.200 | 72,500 |
| 2022-09-19 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 118,000 |
| 2022-09-16 | 5.230 | 5.360 | 5.220 | 5.350 | 5.350 | 141,500 |
| 2022-09-15 | 5.410 | 5.500 | 5.220 | 5.270 | 5.270 | 563,000 |
| 2022-09-14 | 5.410 | 5.450 | 5.350 | 5.400 | 5.400 | 294,500 |
| 2022-09-13 | 5.460 | 5.600 | 5.450 | 5.470 | 5.470 | 52,500 |
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.