Dewan Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 5.860 | 5.860 | 5.400 | 5.440 | 5.440 | 1,296,500 |
| 2022-06-10 | 5.640 | 6.050 | 5.640 | 5.870 | 5.870 | 980,000 |
| 2022-06-09 | 5.310 | 6.200 | 5.250 | 5.790 | 5.790 | 3,119,500 |
| 2022-06-08 | 5.310 | 5.350 | 5.150 | 5.280 | 5.280 | 1,711,500 |
| 2022-06-07 | 5.440 | 5.500 | 5.300 | 5.360 | 5.360 | 257,000 |
| 2022-06-06 | 5.250 | 5.470 | 5.250 | 5.420 | 5.420 | 125,500 |
| 2022-06-03 | 5.410 | 5.450 | 5.200 | 5.230 | 5.230 | 339,000 |
| 2022-06-02 | 5.500 | 5.590 | 5.400 | 5.410 | 5.410 | 145,000 |
| 2022-06-01 | 5.640 | 5.680 | 5.520 | 5.540 | 5.540 | 1,198,000 |
| 2022-05-31 | 5.520 | 5.700 | 5.510 | 5.540 | 5.540 | 1,268,500 |
| 2022-05-30 | 5.880 | 6.000 | 5.600 | 5.610 | 5.610 | 911,500 |
| 2022-05-27 | 5.700 | 6.140 | 5.700 | 5.780 | 5.780 | 2,098,000 |
| 2022-05-26 | 5.500 | 5.780 | 5.350 | 5.560 | 5.560 | 716,000 |
| 2022-05-25 | 5.360 | 5.490 | 5.260 | 5.480 | 5.480 | 231,500 |
| 2022-05-24 | 5.550 | 5.700 | 5.330 | 5.390 | 5.390 | 450,000 |
| 2022-05-23 | 5.450 | 5.690 | 5.450 | 5.530 | 5.530 | 73,500 |
| 2022-05-20 | 5.730 | 5.750 | 5.570 | 5.710 | 5.710 | 723,500 |
| 2022-05-19 | 5.510 | 5.770 | 5.290 | 5.690 | 5.690 | 1,142,500 |
| 2022-05-18 | 5.300 | 5.740 | 5.300 | 5.620 | 5.620 | 657,500 |
| 2022-05-17 | 5.570 | 5.620 | 5.360 | 5.400 | 5.400 | 592,500 |
| 2022-05-16 | 5.350 | 5.620 | 5.300 | 5.500 | 5.500 | 536,000 |
| 2022-05-13 | 5.650 | 5.730 | 5.550 | 5.640 | 5.640 | 1,008,500 |
| 2022-05-12 | 5.740 | 5.780 | 5.440 | 5.710 | 5.710 | 618,500 |
| 2022-05-11 | 5.990 | 6.900 | 5.470 | 5.540 | 5.540 | 3,341,000 |
| 2022-05-10 | 5.890 | 6.150 | 5.700 | 5.950 | 5.950 | 755,500 |
| 2022-05-09 | 6.120 | 6.120 | 5.520 | 5.740 | 5.740 | 615,000 |
| 2022-05-06 | 6.250 | 6.300 | 6.100 | 6.120 | 6.120 | 174,000 |
| 2022-04-28 | 6.520 | 6.520 | 6.150 | 6.270 | 6.270 | 3,683,500 |
| 2022-04-27 | 6.910 | 6.980 | 6.560 | 6.640 | 6.640 | 528,000 |
| 2022-04-26 | 7.380 | 7.380 | 6.970 | 7.010 | 7.010 | 289,500 |
| 2022-04-25 | 7.390 | 7.600 | 7.140 | 7.210 | 7.210 | 3,626,500 |
| 2022-04-22 | 7.260 | 7.300 | 7.160 | 7.260 | 7.260 | 131,000 |
| 2022-04-21 | 7.120 | 7.350 | 7.120 | 7.260 | 7.260 | 699,000 |
| 2022-04-20 | 7.350 | 7.350 | 7.100 | 7.160 | 7.160 | 956,500 |
| 2022-04-19 | 7.450 | 7.500 | 7.150 | 7.430 | 7.430 | 354,500 |
| 2022-04-18 | 7.410 | 7.540 | 7.250 | 7.430 | 7.430 | 673,500 |
| 2022-04-15 | 7.290 | 7.500 | 7.180 | 7.410 | 7.410 | 1,259,000 |
| 2022-04-14 | 7.160 | 7.400 | 7.150 | 7.290 | 7.290 | 406,000 |
| 2022-04-13 | 7.410 | 7.410 | 7.020 | 7.160 | 7.160 | 1,824,000 |
| 2022-04-12 | 7.290 | 7.550 | 7.020 | 7.410 | 7.410 | 3,000,500 |
| 2022-04-11 | 6.850 | 7.250 | 6.840 | 7.180 | 7.180 | 2,421,500 |
| 2022-04-08 | 6.430 | 6.700 | 6.430 | 6.620 | 6.620 | 78,500 |
| 2022-04-07 | 6.510 | 6.570 | 6.420 | 6.530 | 6.530 | 150,500 |
| 2022-04-06 | 6.410 | 6.580 | 6.410 | 6.530 | 6.530 | 122,000 |
| 2022-04-05 | 6.500 | 6.640 | 6.450 | 6.500 | 6.500 | 50,000 |
| 2022-04-04 | 6.280 | 6.650 | 6.270 | 6.550 | 6.550 | 103,500 |
| 2022-04-01 | 6.600 | 6.730 | 6.600 | 6.640 | 6.640 | 135,500 |
| 2022-03-31 | 6.670 | 6.740 | 6.600 | 6.680 | 6.680 | 315,500 |
| 2022-03-30 | 6.410 | 6.700 | 6.400 | 6.500 | 6.500 | 257,500 |
| 2022-03-29 | 6.540 | 6.650 | 6.500 | 6.560 | 6.560 | 365,500 |
| 2022-03-28 | 6.260 | 6.540 | 6.260 | 6.490 | 6.490 | 120,500 |
| 2022-03-25 | 6.270 | 6.390 | 6.250 | 6.290 | 6.290 | 137,000 |
| 2022-03-24 | 6.230 | 6.350 | 6.230 | 6.340 | 6.340 | 58,500 |
| 2022-03-22 | 6.270 | 6.430 | 6.260 | 6.300 | 6.300 | 82,500 |
| 2022-03-21 | 6.500 | 6.500 | 6.220 | 6.280 | 6.280 | 144,000 |
| 2022-03-18 | 6.310 | 6.490 | 6.250 | 6.350 | 6.350 | 229,000 |
| 2022-03-17 | 6.600 | 6.600 | 6.370 | 6.400 | 6.400 | 1,101,000 |
| 2022-03-16 | 6.500 | 6.690 | 6.450 | 6.460 | 6.460 | 1,314,000 |
| 2022-03-15 | 6.310 | 6.480 | 6.300 | 6.420 | 6.420 | 53,500 |
| 2022-03-14 | 6.580 | 6.580 | 6.250 | 6.330 | 6.330 | 239,500 |
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.