Dewan Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	6.650	6.760	6.460	6.530	6.530	509,500
2022-03-10	6.640	6.790	6.450	6.670	6.670	581,000
2022-03-09	6.640	6.640	6.300	6.500	6.500	268,000
2022-03-08	6.500	6.690	6.300	6.440	6.440	82,500
2022-03-07	6.720	6.820	6.400	6.500	6.500	500,000
2022-03-04	7.000	7.040	6.820	6.850	6.850	198,500
2022-03-03	6.880	7.090	6.790	6.910	6.910	370,500
2022-03-02	6.700	6.890	6.610	6.830	6.830	196,000
2022-03-01	7.040	7.100	6.780	6.840	6.840	1,095,000
2022-02-28	6.750	7.000	6.670	6.950	6.950	212,000
2022-02-25	6.840	6.850	6.530	6.730	6.730	321,500
2022-02-24	6.850	6.990	6.400	6.520	6.520	368,500
2022-02-23	7.070	7.090	6.810	6.990	6.990	296,500
2022-02-22	7.000	7.060	6.820	6.930	6.930	440,500
2022-02-21	7.120	7.240	7.010	7.050	7.050	117,500
2022-02-18	7.350	7.390	7.200	7.270	7.270	103,500
2022-02-17	7.150	7.390	7.100	7.290	7.290	201,500
2022-02-16	7.300	7.300	7.100	7.150	7.150	74,000
2022-02-15	7.210	7.340	7.160	7.240	7.240	119,500
2022-02-14	7.210	7.300	7.140	7.210	7.210	261,500
2022-02-11	7.320	7.400	7.200	7.270	7.270	236,000
2022-02-10	7.400	7.550	7.370	7.390	7.390	93,000
2022-02-09	7.500	7.600	7.400	7.480	7.480	269,500
2022-02-08	7.400	7.450	7.350	7.430	7.430	174,000
2022-02-07	7.500	7.500	7.350	7.370	7.370	256,000
2022-02-04	7.690	7.690	7.400	7.420	7.420	339,500
2022-02-03	7.620	7.840	7.510	7.580	7.580	656,000
2022-02-02	7.570	7.750	7.520	7.610	7.610	623,000
2022-02-01	7.500	7.650	7.450	7.500	7.500	982,000
2022-01-31	7.150	7.550	7.110	7.440	7.440	1,100,500
2022-01-28	7.210	7.320	7.100	7.160	7.160	633,000
2022-01-27	7.300	7.330	7.140	7.220	7.220	275,500
2022-01-26	7.250	7.300	7.150	7.270	7.270	104,000
2022-01-25	7.150	7.400	7.150	7.260	7.260	605,000
2022-01-24	7.120	7.290	7.030	7.080	7.080	212,000
2022-01-21	7.170	7.300	7.030	7.230	7.230	159,000
2022-01-20	7.080	7.300	7.010	7.250	7.250	271,000
2022-01-19	7.340	7.390	7.030	7.070	7.070	586,500
2022-01-18	7.500	7.600	7.150	7.320	7.320	847,000
2022-01-17	7.560	7.560	7.450	7.500	7.500	108,500
2022-01-14	7.740	7.750	7.630	7.660	7.660	114,500
2022-01-13	7.800	7.800	7.650	7.750	7.750	143,000
2022-01-12	7.700	7.910	7.690	7.740	7.740	1,256,000
2022-01-11	7.580	7.650	7.460	7.620	7.620	185,000
2022-01-10	7.310	7.570	7.300	7.530	7.530	417,500
2022-01-07	7.400	7.470	7.250	7.340	7.340	183,000
2022-01-06	7.560	7.570	7.250	7.300	7.300	755,000
2022-01-05	7.940	7.940	7.640	7.690	7.690	436,000
2022-01-04	7.640	7.940	7.600	7.790	7.790	2,104,000
2022-01-03	7.450	7.790	7.450	7.650	7.650	614,500
2021-12-31	7.410	7.670	7.400	7.450	7.450	675,000
2021-12-30	7.390	7.560	7.370	7.410	7.410	749,500
2021-12-29	7.350	7.370	7.250	7.330	7.330	282,000
2021-12-28	7.220	7.370	7.220	7.340	7.340	46,000
2021-12-27	7.400	7.400	7.250	7.270	7.270	91,000
2021-12-24	7.330	7.390	7.200	7.280	7.280	244,000
2021-12-23	7.450	7.490	7.330	7.370	7.370	78,000
2021-12-22	7.470	7.470	7.320	7.380	7.380	209,500
2021-12-21	7.530	7.530	7.300	7.340	7.340	265,500
2021-12-20	7.430	7.540	7.330	7.430	7.430	1,090,500

← NewerPage 20 of 21 · 1,246 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.