Dewan Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 5.600 | 5.600 | 5.430 | 5.490 | 5.490 | 484,000 |
| 2022-09-09 | 5.590 | 5.700 | 5.500 | 5.520 | 5.520 | 220,000 |
| 2022-09-08 | 5.490 | 5.600 | 5.410 | 5.560 | 5.560 | 544,500 |
| 2022-09-07 | 5.400 | 5.500 | 5.310 | 5.340 | 5.340 | 58,500 |
| 2022-09-06 | 5.500 | 5.500 | 5.360 | 5.400 | 5.400 | 141,000 |
| 2022-09-05 | 5.620 | 5.700 | 5.450 | 5.500 | 5.500 | 320,500 |
| 2022-09-02 | 5.750 | 5.860 | 5.500 | 5.620 | 5.620 | 883,000 |
| 2022-09-01 | 5.530 | 5.900 | 5.500 | 5.740 | 5.740 | 1,930,500 |
| 2022-08-31 | 5.310 | 5.530 | 5.310 | 5.480 | 5.480 | 164,500 |
| 2022-08-30 | 5.510 | 5.600 | 5.310 | 5.320 | 5.320 | 868,000 |
| 2022-08-29 | 5.360 | 5.480 | 5.250 | 5.410 | 5.410 | 832,500 |
| 2022-08-26 | 5.700 | 5.720 | 5.350 | 5.390 | 5.390 | 743,000 |
| 2022-08-25 | 5.700 | 5.750 | 5.520 | 5.580 | 5.580 | 460,500 |
| 2022-08-24 | 5.930 | 5.930 | 5.600 | 5.650 | 5.650 | 545,500 |
| 2022-08-23 | 5.750 | 5.990 | 5.720 | 5.830 | 5.830 | 562,000 |
| 2022-08-22 | 5.810 | 5.840 | 5.640 | 5.670 | 5.670 | 228,500 |
| 2022-08-19 | 5.760 | 6.050 | 5.760 | 5.870 | 5.870 | 139,000 |
| 2022-08-18 | 6.220 | 6.240 | 5.910 | 6.020 | 6.020 | 1,002,000 |
| 2022-08-17 | 6.000 | 6.220 | 5.990 | 6.170 | 6.170 | 1,069,500 |
| 2022-08-16 | 6.000 | 6.230 | 5.950 | 6.000 | 6.000 | 1,034,500 |
| 2022-08-15 | 6.060 | 6.100 | 5.900 | 5.930 | 5.930 | 1,168,000 |
| 2022-08-12 | 5.770 | 5.980 | 5.770 | 5.870 | 5.870 | 293,000 |
| 2022-08-11 | 5.780 | 5.900 | 5.770 | 5.770 | 5.770 | 89,000 |
| 2022-08-10 | 6.100 | 6.100 | 5.850 | 5.870 | 5.870 | 658,500 |
| 2022-08-05 | 5.450 | 6.030 | 5.450 | 5.960 | 5.960 | 2,503,500 |
| 2022-08-04 | 5.420 | 5.520 | 5.310 | 5.400 | 5.400 | 1,218,500 |
| 2022-08-03 | 5.030 | 5.410 | 5.030 | 5.390 | 5.390 | 1,035,000 |
| 2022-08-02 | 4.850 | 5.070 | 4.850 | 4.990 | 4.990 | 60,000 |
| 2022-08-01 | 5.050 | 5.050 | 4.930 | 4.940 | 4.940 | 8,500 |
| 2022-07-29 | 5.010 | 5.150 | 4.990 | 5.010 | 5.010 | 84,500 |
| 2022-07-28 | 5.130 | 5.220 | 5.100 | 5.110 | 5.110 | 273,500 |
| 2022-07-27 | 5.180 | 5.180 | 5.000 | 5.040 | 5.040 | 226,500 |
| 2022-07-26 | 5.130 | 5.130 | 5.020 | 5.110 | 5.110 | 78,000 |
| 2022-07-25 | 5.000 | 5.070 | 4.950 | 5.070 | 5.070 | 241,000 |
| 2022-07-22 | 4.840 | 5.060 | 4.840 | 5.040 | 5.040 | 356,500 |
| 2022-07-21 | 5.090 | 5.090 | 4.850 | 4.900 | 4.900 | 427,500 |
| 2022-07-20 | 4.980 | 5.100 | 4.980 | 5.050 | 5.050 | 389,000 |
| 2022-07-19 | 5.130 | 5.250 | 5.000 | 5.010 | 5.010 | 593,000 |
| 2022-07-18 | 5.140 | 5.280 | 5.070 | 5.200 | 5.200 | 731,000 |
| 2022-07-15 | 5.370 | 5.590 | 5.350 | 5.380 | 5.380 | 253,000 |
| 2022-07-14 | 5.350 | 5.500 | 5.330 | 5.470 | 5.470 | 420,500 |
| 2022-07-13 | 5.230 | 5.450 | 5.230 | 5.400 | 5.400 | 229,000 |
| 2022-07-07 | 5.420 | 5.420 | 5.250 | 5.350 | 5.350 | 82,500 |
| 2022-07-06 | 5.350 | 5.440 | 5.310 | 5.350 | 5.350 | 45,000 |
| 2022-07-05 | 5.450 | 5.450 | 5.310 | 5.380 | 5.380 | 54,500 |
| 2022-07-04 | 5.350 | 5.460 | 5.270 | 5.350 | 5.350 | 68,500 |
| 2022-07-01 | 5.400 | 5.500 | 5.350 | 5.410 | 5.410 | 239,000 |
| 2022-06-30 | 5.400 | 5.450 | 5.330 | 5.400 | 5.400 | 119,500 |
| 2022-06-29 | 5.250 | 5.430 | 5.250 | 5.360 | 5.360 | 440,500 |
| 2022-06-28 | 5.350 | 5.540 | 5.250 | 5.300 | 5.300 | 1,530,000 |
| 2022-06-27 | 5.370 | 5.440 | 5.270 | 5.380 | 5.380 | 1,023,000 |
| 2022-06-24 | 5.530 | 5.740 | 5.140 | 5.230 | 5.230 | 2,004,500 |
| 2022-06-23 | 5.680 | 5.810 | 5.540 | 5.660 | 5.660 | 1,713,000 |
| 2022-06-22 | 5.650 | 5.700 | 5.480 | 5.580 | 5.580 | 421,500 |
| 2022-06-21 | 5.450 | 5.640 | 5.380 | 5.580 | 5.580 | 1,557,000 |
| 2022-06-20 | 5.480 | 5.570 | 5.400 | 5.470 | 5.470 | 374,500 |
| 2022-06-17 | 5.450 | 5.600 | 5.410 | 5.460 | 5.460 | 1,902,000 |
| 2022-06-16 | 5.420 | 5.520 | 5.190 | 5.430 | 5.430 | 5,103,500 |
| 2022-06-15 | 5.490 | 5.570 | 5.400 | 5.420 | 5.420 | 466,000 |
| 2022-06-14 | 5.440 | 5.500 | 5.280 | 5.390 | 5.390 | 1,712,000 |
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.