Dewan Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	12.550	13.090	12.550	12.820	12.820	3,119,965
2025-10-30	13.160	13.250	12.370	12.480	12.480	7,600,287
2025-10-29	13.950	13.950	13.450	13.560	13.560	2,913,081
2025-10-28	14.450	14.540	13.750	13.850	13.850	4,157,466
2025-10-27	13.750	14.700	13.520	14.370	14.370	11,320,870
2025-10-24	14.140	14.190	13.700	13.780	13.780	1,829,294
2025-10-23	14.090	14.200	13.900	13.970	13.970	3,704,611
2025-10-22	14.010	14.250	13.990	14.050	14.050	3,798,055
2025-10-21	14.350	14.490	13.960	14.010	14.010	4,474,264
2025-10-20	14.200	14.650	14.080	14.310	14.310	2,600,501
2025-10-17	13.800	14.460	13.800	14.290	14.290	4,323,537
2025-10-16	14.330	14.480	13.900	13.960	13.960	3,835,379
2025-10-15	14.760	14.760	14.250	14.300	14.300	2,391,161
2025-10-14	14.190	14.460	14.020	14.360	14.360	4,580,125
2025-10-13	14.700	14.750	13.450	13.940	13.940	7,455,513
2025-10-10	15.050	15.270	14.500	14.700	14.700	11,596,639
2025-10-09	15.700	15.750	15.100	15.160	15.160	5,379,951
2025-10-08	15.490	15.850	15.150	15.500	15.500	18,781,202
2025-10-07	14.950	15.400	14.600	15.240	15.240	10,804,820
2025-10-06	15.380	15.380	14.600	14.730	14.730	6,828,130
2025-10-03	15.500	15.700	15.010	15.160	15.160	8,287,152
2025-10-02	15.190	15.660	14.920	15.320	15.320	15,773,072
2025-10-01	15.320	15.550	14.910	15.020	15.020	7,885,518
2025-09-30	14.810	15.980	14.620	15.220	15.220	26,939,980
2025-09-29	15.250	15.380	14.960	15.090	15.090	6,684,072
2025-09-26	15.000	15.780	15.000	15.240	15.240	18,697,169
2025-09-25	15.100	15.310	14.990	15.120	15.120	8,779,394
2025-09-24	15.200	15.360	14.860	15.040	15.040	5,257,080
2025-09-23	15.420	15.500	14.950	15.100	15.100	8,669,399
2025-09-22	15.200	15.820	15.020	15.440	15.440	15,719,640
2025-09-19	15.600	15.760	14.810	15.150	15.150	16,850,682
2025-09-18	15.600	16.310	15.510	15.570	15.570	44,725,858
2025-09-17	14.700	15.920	14.510	15.500	15.500	57,581,560
2025-09-16	14.250	15.340	14.100	14.680	14.680	46,562,008
2025-09-15	13.640	14.250	13.640	14.180	14.180	7,086,754
2025-09-12	14.100	14.200	13.700	13.780	13.780	3,954,151
2025-09-11	14.130	14.600	13.900	13.990	13.990	10,037,670
2025-09-10	14.460	14.460	14.060	14.130	14.130	4,962,845
2025-09-09	15.000	15.000	14.310	14.390	14.390	12,537,680
2025-09-08	13.890	15.130	13.820	14.780	14.780	63,920,090
2025-09-05	13.510	13.930	13.470	13.750	13.750	16,461,708
2025-09-04	13.190	13.730	13.100	13.470	13.470	18,081,025
2025-09-03	13.600	13.600	13.100	13.130	13.130	8,707,592
2025-09-02	13.850	13.900	13.380	13.430	13.430	6,563,208
2025-09-01	13.890	13.990	13.510	13.850	13.850	10,142,090
2025-08-29	13.000	13.980	12.890	13.630	13.630	26,016,539
2025-08-28	12.600	13.050	12.600	12.890	12.890	6,765,123
2025-08-27	12.800	13.000	12.450	12.550	12.550	3,197,769
2025-08-26	12.770	13.090	12.620	12.760	12.760	4,752,690
2025-08-25	12.900	12.900	12.680	12.710	12.710	944,548
2025-08-22	12.880	13.090	12.620	12.720	12.720	3,275,533
2025-08-21	13.050	13.090	12.510	12.740	12.740	3,587,615
2025-08-20	13.270	13.350	12.910	12.980	12.980	3,547,992
2025-08-19	12.600	13.440	12.450	13.200	13.200	18,866,320
2025-08-18	12.540	12.630	12.390	12.550	12.550	1,638,714
2025-08-15	12.550	12.630	12.350	12.440	12.440	2,387,624
2025-08-13	12.460	12.680	12.450	12.550	12.550	4,466,245
2025-08-12	12.640	12.690	12.410	12.430	12.430	4,587,462
2025-08-11	12.420	12.620	12.370	12.490	12.490	1,996,506
2025-08-08	12.730	12.730	12.400	12.450	12.450	1,793,429

← NewerPage 5 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.