Dewan Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 9.340 | 9.350 | 8.800 | 8.860 | 8.860 | 2,050,242 |
| 2026-04-22 | 9.600 | 9.600 | 8.660 | 9.190 | 9.190 | 1,735,518 |
| 2026-04-21 | 9.650 | 9.750 | 9.500 | 9.570 | 9.570 | 1,515,072 |
| 2026-04-20 | 9.300 | 9.780 | 9.220 | 9.430 | 9.430 | 4,965,378 |
| 2026-04-17 | 9.200 | 9.490 | 9.050 | 9.390 | 9.390 | 3,164,951 |
| 2026-04-16 | 8.920 | 9.100 | 8.500 | 9.010 | 9.010 | 3,615,022 |
| 2026-04-15 | 8.600 | 8.910 | 8.600 | 8.700 | 8.700 | 2,714,564 |
| 2026-04-14 | 8.120 | 8.520 | 8.120 | 8.500 | 8.500 | 1,047,755 |
| 2026-04-13 | 8.370 | 8.550 | 8.000 | 8.070 | 8.070 | 3,343,907 |
| 2026-04-10 | 8.630 | 8.970 | 8.600 | 8.770 | 8.770 | 1,972,513 |
| 2026-04-09 | 8.580 | 8.850 | 8.210 | 8.540 | 8.540 | 3,599,069 |
| 2026-04-08 | 8.180 | 8.580 | 7.810 | 8.580 | 8.580 | 6,397,559 |
| 2026-04-07 | 7.390 | 7.700 | 7.390 | 7.580 | 7.580 | 543,582 |
| 2026-04-06 | 7.260 | 7.700 | 7.210 | 7.520 | 7.520 | 1,114,561 |
| 2026-04-03 | 7.350 | 7.550 | 7.200 | 7.380 | 7.380 | 997,284 |
| 2026-04-02 | 7.290 | 7.590 | 7.290 | 7.450 | 7.450 | 724,978 |
| 2026-04-01 | 7.500 | 8.400 | 7.500 | 7.770 | 7.770 | 2,844,427 |
| 2026-03-31 | 7.440 | 7.500 | 7.270 | 7.450 | 7.450 | 195,370 |
| 2026-03-30 | 7.500 | 7.630 | 7.100 | 7.270 | 7.270 | 854,787 |
| 2026-03-27 | 7.760 | 7.790 | 7.500 | 7.630 | 7.630 | 407,794 |
| 2026-03-26 | 8.040 | 8.080 | 7.680 | 7.740 | 7.740 | 773,747 |
| 2026-03-25 | 7.790 | 8.160 | 7.050 | 8.010 | 8.010 | 2,063,853 |
| 2026-03-24 | 7.750 | 7.830 | 7.600 | 7.680 | 7.680 | 368,412 |
| 2026-03-19 | 7.560 | 7.560 | 7.350 | 7.420 | 7.420 | 159,935 |
| 2026-03-18 | 7.350 | 7.660 | 7.350 | 7.580 | 7.580 | 589,974 |
| 2026-03-17 | 7.390 | 7.400 | 7.010 | 7.350 | 7.350 | 609,445 |
| 2026-03-16 | 7.490 | 7.620 | 7.250 | 7.290 | 7.290 | 420,673 |
| 2026-03-13 | 7.400 | 7.620 | 7.020 | 7.490 | 7.490 | 445,111 |
| 2026-03-12 | 7.750 | 7.780 | 7.330 | 7.490 | 7.490 | 1,380,207 |
| 2026-03-11 | 7.750 | 8.280 | 7.680 | 7.760 | 7.760 | 2,577,773 |
| 2026-03-10 | 7.010 | 7.740 | 7.010 | 7.730 | 7.730 | 2,008,313 |
| 2026-03-09 | 7.360 | 7.360 | 6.610 | 6.740 | 6.740 | 916,754 |
| 2026-03-06 | 7.650 | 7.650 | 7.330 | 7.380 | 7.380 | 385,953 |
| 2026-03-05 | 7.080 | 7.800 | 7.070 | 7.610 | 7.610 | 1,236,552 |
| 2026-03-04 | 7.600 | 7.740 | 6.660 | 7.060 | 7.060 | 2,329,923 |
| 2026-03-03 | 7.240 | 7.700 | 6.900 | 7.460 | 7.460 | 1,418,781 |
| 2026-03-02 | 7.750 | 8.900 | 7.460 | 7.460 | 7.460 | 1,945,654 |
| 2026-02-27 | 8.620 | 8.620 | 8.210 | 8.460 | 8.460 | 1,412,483 |
| 2026-02-26 | 9.250 | 9.250 | 8.400 | 8.770 | 8.770 | 1,425,647 |
| 2026-02-25 | 9.750 | 9.790 | 8.930 | 9.000 | 9.000 | 1,927,184 |
| 2026-02-24 | 9.850 | 9.850 | 8.760 | 9.360 | 9.360 | 2,063,933 |
| 2026-02-23 | 10.210 | 10.550 | 9.610 | 9.730 | 9.730 | 765,400 |
| 2026-02-20 | 10.800 | 10.980 | 10.200 | 10.510 | 10.510 | 834,266 |
| 2026-02-19 | 11.110 | 11.220 | 10.760 | 10.860 | 10.860 | 2,182,268 |
| 2026-02-18 | 11.190 | 11.320 | 11.030 | 11.230 | 11.230 | 1,439,622 |
| 2026-02-17 | 11.110 | 11.120 | 10.800 | 11.020 | 11.020 | 1,442,063 |
| 2026-02-16 | 11.890 | 11.890 | 11.000 | 11.100 | 11.100 | 2,858,972 |
| 2026-02-13 | 11.970 | 12.000 | 11.650 | 11.730 | 11.730 | 1,800,443 |
| 2026-02-12 | 12.380 | 12.380 | 11.800 | 11.860 | 11.860 | 1,496,004 |
| 2026-02-11 | 12.090 | 12.180 | 11.850 | 11.920 | 11.920 | 1,064,441 |
| 2026-02-10 | 12.140 | 12.240 | 11.820 | 11.990 | 11.990 | 1,617,154 |
| 2026-02-09 | 12.340 | 12.340 | 12.100 | 12.140 | 12.140 | 2,225,003 |
| 2026-02-06 | 12.350 | 12.400 | 12.160 | 12.190 | 12.190 | 5,114,302 |
| 2026-02-04 | 12.300 | 12.450 | 12.190 | 12.260 | 12.260 | 2,069,433 |
| 2026-02-03 | 12.100 | 12.440 | 12.100 | 12.200 | 12.200 | 6,069,350 |
| 2026-02-02 | 12.190 | 12.240 | 11.900 | 12.060 | 12.060 | 2,066,962 |
| 2026-01-30 | 12.440 | 12.890 | 12.040 | 12.120 | 12.120 | 2,525,022 |
| 2026-01-29 | 12.650 | 12.740 | 12.200 | 12.310 | 12.310 | 3,016,469 |
| 2026-01-28 | 12.710 | 12.830 | 12.120 | 12.590 | 12.590 | 1,813,656 |
| 2026-01-27 | 12.800 | 12.950 | 12.600 | 12.680 | 12.680 | 2,131,705 |
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.