Dewan Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	12.940	13.220	12.890	12.960	12.960	2,532,947
2026-01-23	13.290	13.420	12.800	12.850	12.850	3,176,929
2026-01-22	12.830	13.450	12.700	13.200	13.200	8,959,113
2026-01-21	13.250	13.450	12.520	12.790	12.790	5,183,534
2026-01-20	13.060	13.450	12.950	13.320	13.320	2,699,210
2026-01-19	13.050	13.300	12.870	13.060	13.060	1,278,743
2026-01-16	13.050	13.150	12.820	13.050	13.050	1,101,384
2026-01-15	13.160	13.160	12.510	12.800	12.800	1,571,465
2026-01-14	13.150	13.200	12.550	12.890	12.890	3,238,525
2026-01-13	13.250	13.370	13.100	13.140	13.140	1,074,185
2026-01-12	13.340	13.370	13.060	13.150	13.150	3,536,720
2026-01-09	13.150	13.550	13.090	13.290	13.290	3,301,755
2026-01-08	13.300	13.600	13.150	13.230	13.230	2,911,601
2026-01-07	13.240	13.530	13.020	13.320	13.320	4,394,438
2026-01-06	13.300	13.450	13.150	13.240	13.240	3,817,740
2026-01-05	12.770	13.400	12.770	13.150	13.150	8,932,928
2026-01-02	12.890	12.900	12.660	12.750	12.750	930,793
2026-01-01	12.900	12.910	12.700	12.730	12.730	2,415,353
2025-12-31	13.040	13.230	12.750	12.770	12.770	1,505,095
2025-12-30	12.600	13.300	12.550	13.020	13.020	3,754,085
2025-12-29	12.670	12.840	12.560	12.590	12.590	1,173,426
2025-12-26	12.850	12.850	12.510	12.610	12.610	3,058,526
2025-12-24	12.900	13.020	12.700	12.770	12.770	2,108,422
2025-12-23	13.130	13.180	12.860	12.990	12.990	2,491,834
2025-12-22	13.290	13.290	12.900	12.960	12.960	1,101,584
2025-12-19	13.660	13.700	12.110	13.090	13.090	3,099,013
2025-12-18	13.550	13.640	13.350	13.450	13.450	1,764,256
2025-12-17	13.690	13.700	13.400	13.540	13.540	2,793,020
2025-12-16	14.050	14.250	13.650	13.710	13.710	6,809,300
2025-12-15	13.750	13.960	13.510	13.930	13.930	7,368,871
2025-12-12	13.550	13.660	13.310	13.380	13.380	2,212,549
2025-12-11	13.500	14.000	13.380	13.590	13.590	10,558,718
2025-12-10	13.010	13.700	12.990	13.380	13.380	9,109,783
2025-12-09	12.750	13.100	12.610	12.940	12.940	4,878,763
2025-12-08	12.710	12.840	12.590	12.690	12.690	1,571,932
2025-12-05	12.880	12.990	12.620	12.710	12.710	1,151,828
2025-12-04	12.780	12.930	12.730	12.840	12.840	799,571
2025-12-03	12.860	12.980	12.700	12.780	12.780	1,106,031
2025-12-02	13.120	13.190	12.760	12.830	12.830	2,328,666
2025-12-01	12.810	13.150	12.780	12.950	12.950	1,745,629
2025-11-28	12.850	13.080	12.760	12.840	12.840	1,793,000
2025-11-27	12.990	13.080	12.800	12.840	12.840	2,196,032
2025-11-26	12.800	13.050	12.500	12.990	12.990	3,938,609
2025-11-25	12.750	13.100	12.660	12.740	12.740	5,307,944
2025-11-24	12.880	12.880	12.510	12.660	12.660	1,403,423
2025-11-21	12.760	13.150	12.610	12.720	12.720	2,923,828
2025-11-20	12.660	12.900	12.580	12.750	12.750	1,038,865
2025-11-19	12.990	13.100	12.700	12.750	12.750	1,901,353
2025-11-18	12.920	13.200	12.720	12.890	12.890	3,279,656
2025-11-17	12.690	13.060	12.520	12.920	12.920	3,916,836
2025-11-14	12.600	12.850	12.250	12.660	12.660	4,369,089
2025-11-13	11.970	12.500	11.970	12.390	12.390	5,986,610
2025-11-12	11.960	12.200	11.050	11.850	11.850	2,023,091
2025-11-11	12.390	12.420	11.800	11.870	11.870	2,995,205
2025-11-10	12.290	12.500	12.110	12.320	12.320	3,080,778
2025-11-07	12.790	12.960	11.900	12.110	12.110	8,695,724
2025-11-06	12.850	13.190	12.690	12.740	12.740	1,907,701
2025-11-05	12.720	13.050	11.650	12.790	12.790	1,575,045
2025-11-04	12.990	13.500	12.720	12.790	12.790	2,051,834
2025-11-03	12.850	13.000	12.800	12.940	12.940	1,897,352

← NewerPage 4 of 5 · 250 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.