Dewan Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.160	11.550	11.160	11.220	11.220	5,011,120
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

← NewerPage 2 of 21 · 1,244 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.