Dewan Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 11.840 | 12.090 | 11.500 | 11.720 | 11.720 | 22,322,213 |
| 2026-07-22 | 11.000 | 11.840 | 10.960 | 11.740 | 11.740 | 20,748,512 |
| 2026-07-21 | 10.890 | 11.500 | 10.510 | 11.060 | 11.060 | 10,895,153 |
| 2026-07-20 | 10.800 | 10.980 | 10.550 | 10.790 | 10.790 | 1,402,618 |
| 2026-07-17 | 10.920 | 11.260 | 10.800 | 10.830 | 10.830 | 2,047,657 |
| 2026-07-16 | 11.100 | 11.150 | 10.850 | 10.920 | 10.920 | 2,100,326 |
| 2026-07-15 | 11.150 | 11.300 | 10.800 | 10.830 | 10.830 | 3,252,866 |
| 2026-07-14 | 11.450 | 11.550 | 10.760 | 11.000 | 11.000 | 2,930,840 |
| 2026-07-13 | 11.180 | 11.750 | 11.000 | 11.620 | 11.620 | 5,446,689 |
| 2026-07-10 | 11.160 | 11.500 | 11.160 | 11.250 | 11.250 | 1,732,910 |
| 2026-07-09 | 11.190 | 11.400 | 10.900 | 11.140 | 11.140 | 2,574,726 |
| 2026-07-08 | 11.750 | 11.750 | 10.900 | 11.190 | 11.190 | 4,761,412 |
| 2026-07-07 | 11.950 | 11.980 | 11.700 | 11.750 | 11.750 | 3,099,651 |
| 2026-07-06 | 11.900 | 12.010 | 11.750 | 11.900 | 11.900 | 1,655,792 |
| 2026-07-03 | 12.140 | 12.200 | 11.850 | 11.900 | 11.900 | 3,638,592 |
| 2026-07-02 | 12.010 | 12.320 | 12.000 | 12.040 | 12.040 | 15,236,164 |
| 2026-07-01 | 11.500 | 11.990 | 11.360 | 11.830 | 11.830 | 7,361,106 |
| 2026-06-30 | 11.400 | 11.640 | 11.400 | 11.440 | 11.440 | 1,124,217 |
| 2026-06-29 | 11.740 | 11.740 | 11.330 | 11.360 | 11.360 | 1,827,765 |
| 2026-06-24 | 11.550 | 11.680 | 11.500 | 11.550 | 11.550 | 3,382,697 |
| 2026-06-23 | 11.830 | 11.830 | 11.480 | 11.510 | 11.510 | 3,041,966 |
| 2026-06-22 | 11.680 | 11.780 | 11.580 | 11.640 | 11.640 | 3,048,768 |
| 2026-06-19 | 11.980 | 11.990 | 11.550 | 11.640 | 11.640 | 3,202,798 |
| 2026-06-18 | 11.800 | 12.220 | 11.760 | 11.920 | 11.920 | 11,604,787 |
| 2026-06-17 | 11.990 | 12.020 | 11.600 | 11.720 | 11.720 | 7,633,502 |
| 2026-06-16 | 12.400 | 12.400 | 11.820 | 11.860 | 11.860 | 6,034,829 |
| 2026-06-15 | 12.430 | 12.500 | 12.080 | 12.130 | 12.130 | 7,449,561 |
| 2026-06-12 | 11.800 | 12.290 | 11.640 | 12.050 | 12.050 | 10,463,451 |
| 2026-06-11 | 11.280 | 11.890 | 11.010 | 11.640 | 11.640 | 4,870,023 |
| 2026-06-10 | 11.380 | 11.500 | 11.300 | 11.380 | 11.380 | 1,110,175 |
| 2026-06-09 | 11.510 | 11.700 | 11.300 | 11.350 | 11.350 | 2,967,330 |
| 2026-06-08 | 11.350 | 11.600 | 11.200 | 11.300 | 11.300 | 5,559,848 |
| 2026-06-05 | 12.400 | 12.400 | 11.740 | 11.790 | 11.790 | 13,148,808 |
| 2026-06-04 | 12.200 | 12.590 | 12.000 | 12.340 | 12.340 | 21,628,213 |
| 2026-06-03 | 11.770 | 12.650 | 11.620 | 12.200 | 12.200 | 33,760,377 |
| 2026-06-02 | 11.060 | 12.180 | 10.910 | 11.800 | 11.800 | 30,500,750 |
| 2026-06-01 | 11.000 | 11.790 | 10.830 | 11.230 | 11.230 | 43,322,102 |
| 2026-05-29 | 9.750 | 10.750 | 9.680 | 10.750 | 10.750 | 9,061,806 |
| 2026-05-25 | 9.640 | 9.900 | 9.600 | 9.750 | 9.750 | 2,433,872 |
| 2026-05-22 | 9.690 | 9.690 | 9.370 | 9.390 | 9.390 | 1,253,686 |
| 2026-05-21 | 9.600 | 9.800 | 9.520 | 9.620 | 9.620 | 1,668,808 |
| 2026-05-20 | 9.440 | 9.550 | 9.010 | 9.500 | 9.500 | 953,584 |
| 2026-05-19 | 9.170 | 9.500 | 9.100 | 9.180 | 9.180 | 605,091 |
| 2026-05-18 | 9.880 | 9.880 | 9.200 | 9.270 | 9.270 | 1,565,816 |
| 2026-05-15 | 9.860 | 10.090 | 9.850 | 9.880 | 9.880 | 1,448,963 |
| 2026-05-14 | 10.110 | 10.250 | 9.950 | 9.970 | 9.970 | 1,822,268 |
| 2026-05-13 | 10.240 | 10.470 | 10.030 | 10.120 | 10.120 | 2,254,845 |
| 2026-05-12 | 10.500 | 10.790 | 10.220 | 10.270 | 10.270 | 2,421,279 |
| 2026-05-11 | 10.720 | 10.980 | 10.370 | 10.640 | 10.640 | 7,118,154 |
| 2026-05-08 | 10.800 | 11.310 | 10.540 | 10.720 | 10.720 | 16,618,578 |
| 2026-05-07 | 9.800 | 10.710 | 9.800 | 10.680 | 10.680 | 18,219,031 |
| 2026-05-06 | 9.350 | 9.820 | 9.300 | 9.710 | 9.710 | 12,232,676 |
| 2026-05-05 | 9.000 | 9.180 | 8.950 | 9.020 | 9.020 | 1,357,882 |
| 2026-05-04 | 9.190 | 9.440 | 9.000 | 9.070 | 9.070 | 5,613,217 |
| 2026-04-30 | 9.090 | 9.140 | 8.800 | 9.030 | 9.030 | 3,828,616 |
| 2026-04-29 | 9.420 | 9.600 | 9.000 | 9.090 | 9.090 | 2,103,799 |
| 2026-04-28 | 9.100 | 9.800 | 9.000 | 9.420 | 9.420 | 7,698,488 |
| 2026-04-27 | 9.060 | 9.130 | 8.980 | 9.060 | 9.060 | 558,791 |
| 2026-04-24 | 8.610 | 9.170 | 8.610 | 9.060 | 9.060 | 5,253,567 |
| 2026-04-23 | 9.340 | 9.350 | 8.800 | 8.860 | 8.860 | 2,050,242 |
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.