Dewan Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 7.210 | 7.570 | 7.210 | 7.290 | 7.290 | 599,500 |
| 2021-12-16 | 7.480 | 7.550 | 7.200 | 7.250 | 7.250 | 765,500 |
| 2021-12-15 | 7.320 | 7.750 | 7.280 | 7.610 | 7.610 | 2,022,500 |
| 2021-12-14 | 6.860 | 7.240 | 6.860 | 7.100 | 7.100 | 772,000 |
| 2021-12-13 | 7.000 | 7.250 | 6.800 | 6.900 | 6.900 | 537,500 |
| 2021-12-10 | 7.010 | 7.270 | 6.800 | 7.070 | 7.070 | 712,500 |
| 2021-12-09 | 7.250 | 7.300 | 7.000 | 7.010 | 7.010 | 335,500 |
| 2021-12-08 | 7.500 | 7.590 | 7.200 | 7.300 | 7.300 | 502,500 |
| 2021-12-07 | 7.450 | 7.640 | 7.400 | 7.450 | 7.450 | 575,000 |
| 2021-12-06 | 7.380 | 7.460 | 7.250 | 7.330 | 7.330 | 247,000 |
| 2021-12-03 | 7.600 | 7.750 | 7.170 | 7.320 | 7.320 | 663,000 |
| 2021-12-02 | 8.440 | 8.440 | 7.400 | 7.500 | 7.500 | 1,713,500 |
| 2021-12-01 | 8.100 | 8.550 | 8.100 | 8.380 | 8.380 | 3,120,500 |
| 2021-11-30 | 8.020 | 8.250 | 7.810 | 7.940 | 7.940 | 541,000 |
| 2021-11-29 | 7.660 | 8.230 | 7.520 | 8.000 | 8.000 | 1,099,500 |
| 2021-11-26 | 7.740 | 7.750 | 7.420 | 7.620 | 7.620 | 227,500 |
| 2021-11-25 | 7.300 | 7.740 | 7.300 | 7.530 | 7.530 | 248,500 |
| 2021-11-24 | 7.710 | 7.800 | 7.400 | 7.530 | 7.530 | 588,000 |
| 2021-11-23 | 8.260 | 8.350 | 7.710 | 7.820 | 7.820 | 867,000 |
| 2021-11-22 | 8.410 | 8.410 | 8.200 | 8.400 | 8.400 | 162,000 |
| 2021-11-19 | 8.450 | 8.700 | 8.330 | 8.610 | 8.610 | 690,500 |
| 2021-11-18 | 8.450 | 8.520 | 8.210 | 8.280 | 8.280 | 302,500 |
| 2021-11-17 | 8.520 | 8.700 | 8.300 | 8.320 | 8.320 | 837,000 |
| 2021-11-16 | 8.490 | 8.850 | 8.490 | 8.820 | 8.820 | 1,506,000 |
| 2021-11-15 | 8.250 | 8.580 | 8.240 | 8.340 | 8.340 | 261,500 |
| 2021-11-12 | 8.400 | 8.500 | 8.270 | 8.300 | 8.300 | 356,500 |
| 2021-11-11 | 8.550 | 8.820 | 8.350 | 8.630 | 8.630 | 1,818,500 |
| 2021-11-10 | 8.350 | 8.600 | 8.320 | 8.470 | 8.470 | 252,000 |
| 2021-11-09 | 8.700 | 8.700 | 8.290 | 8.470 | 8.470 | 921,500 |
| 2021-11-08 | 8.860 | 9.090 | 8.710 | 8.780 | 8.780 | 1,087,000 |
| 2021-11-05 | 9.110 | 9.350 | 8.910 | 8.950 | 8.950 | 2,940,500 |
| 2021-11-04 | 8.980 | 9.240 | 8.750 | 9.040 | 9.040 | 2,535,000 |
| 2021-11-03 | 8.930 | 9.040 | 8.810 | 8.990 | 8.990 | 788,500 |
| 2021-11-02 | 9.200 | 9.330 | 8.860 | 8.930 | 8.930 | 1,482,000 |
| 2021-11-01 | 9.020 | 9.360 | 8.830 | 9.000 | 9.000 | 4,718,000 |
| 2021-10-29 | 8.450 | 8.790 | 8.250 | 8.700 | 8.700 | 1,156,500 |
| 2021-10-28 | 8.390 | 8.500 | 8.200 | 8.390 | 8.390 | 3,266,000 |
| 2021-10-27 | 8.190 | 8.550 | 8.100 | 8.200 | 8.200 | 1,964,000 |
| 2021-10-26 | 7.950 | 8.120 | 7.950 | 7.960 | 7.960 | 195,000 |
| 2021-10-25 | 8.080 | 8.140 | 8.000 | 8.120 | 8.120 | 93,000 |
| 2021-10-22 | 8.380 | 8.500 | 7.700 | 8.080 | 8.080 | 1,286,000 |
| 2021-10-21 | 8.300 | 8.460 | 8.110 | 8.140 | 8.140 | 608,500 |
| 2021-10-20 | 8.180 | 8.540 | 8.050 | 8.250 | 8.250 | 2,947,500 |
| 2021-10-18 | 8.010 | 8.200 | 7.900 | 7.970 | 7.970 | 632,000 |
| 2021-10-15 | 8.220 | 8.350 | 8.020 | 8.190 | 8.190 | 1,866,000 |
| 2021-10-14 | 7.930 | 8.600 | 7.680 | 8.130 | 8.130 | 2,759,500 |
← NewerPage 21 of 21 · 1,246 trading days
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.