Dewan Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	13.010	13.010	12.610	12.660	12.660	2,397,602
2025-08-06	12.930	13.100	12.860	12.930	12.930	2,444,476
2025-08-05	12.990	13.170	12.900	12.920	12.920	10,878,090
2025-08-04	12.500	12.950	12.420	12.600	12.600	13,882,520
2025-08-01	12.630	12.800	12.280	12.510	12.510	1,050,648
2025-07-31	12.690	12.770	12.560	12.590	12.590	1,228,770
2025-07-30	12.950	12.980	12.550	12.690	12.690	1,571,787
2025-07-29	13.070	13.070	12.700	12.810	12.810	1,735,692
2025-07-28	13.010	13.090	12.900	12.940	12.940	2,415,892
2025-07-25	13.290	13.290	12.800	12.910	12.910	3,250,193
2025-07-24	13.050	13.280	12.900	12.940	12.940	3,856,314
2025-07-23	13.360	13.490	13.110	13.140	13.140	4,266,099
2025-07-22	13.350	13.500	13.250	13.330	13.330	1,974,698
2025-07-21	13.200	13.550	13.100	13.170	13.170	4,201,402
2025-07-18	13.870	13.870	13.150	13.240	13.240	3,202,893
2025-07-17	13.370	13.900	13.300	13.720	13.720	15,191,922
2025-07-16	13.900	14.000	13.180	13.300	13.300	14,951,168
2025-07-15	14.600	14.600	13.750	13.800	13.800	9,796,935
2025-07-14	14.360	14.840	14.350	14.380	14.380	8,346,185
2025-07-11	14.800	14.840	14.280	14.340	14.340	8,635,280
2025-07-10	15.030	15.200	14.540	14.670	14.670	6,782,302
2025-07-09	14.040	15.190	14.040	14.950	14.950	26,612,785
2025-07-08	13.950	14.380	13.400	14.100	14.100	11,732,150
2025-07-07	13.560	13.950	13.500	13.810	13.810	2,856,302
2025-07-04	13.850	13.980	13.400	13.560	13.560	3,847,263
2025-07-03	13.900	13.990	13.770	13.850	13.850	1,752,311
2025-07-02	13.960	14.150	13.900	13.990	13.990	3,984,104
2025-07-01	14.110	14.350	13.900	13.950	13.950	5,276,834
2025-06-30	14.500	14.700	14.200	14.220	14.220	4,643,812
2025-06-27	14.500	14.670	14.260	14.360	14.360	3,622,780
2025-06-26	14.650	14.700	14.200	14.300	14.300	3,989,436
2025-06-25	14.400	14.700	13.810	14.460	14.460	8,717,310
2025-06-24	13.400	13.770	13.200	13.770	13.770	6,550,482
2025-06-23	12.910	13.600	12.490	12.520	12.520	13,766,080
2025-06-20	14.680	14.900	13.810	13.880	13.880	9,257,161
2025-06-19	15.530	15.850	14.270	14.720	14.720	8,538,172
2025-06-18	15.800	15.920	15.300	15.470	15.470	6,678,170
2025-06-17	15.500	16.380	15.500	15.860	15.860	23,383,811
2025-06-16	14.490	15.930	14.350	15.600	15.600	29,277,391
2025-06-13	14.490	15.140	14.100	14.490	14.490	9,581,473
2025-06-12	15.560	16.350	14.750	15.030	15.030	27,852,990
2025-06-11	16.000	16.600	15.280	15.460	15.460	32,334,931
2025-06-10	14.300	15.520	14.070	15.520	15.520	45,553,859
2025-06-05	12.800	14.160	12.800	14.110	14.110	33,992,276
2025-06-04	12.760	13.020	12.450	12.870	12.870	12,768,800
2025-06-03	12.690	13.050	12.400	12.680	12.680	11,116,930
2025-06-02	12.160	13.280	12.150	12.670	12.670	40,375,539
2025-05-30	11.240	12.350	10.990	12.070	12.070	31,365,596
2025-05-29	11.400	11.760	11.160	11.230	11.230	20,004,647
2025-05-27	10.130	11.140	9.920	10.970	10.970	19,469,369
2025-05-26	10.170	10.270	9.880	10.130	10.130	2,741,132
2025-05-23	10.370	10.370	10.020	10.110	10.110	1,462,534
2025-05-22	10.640	10.720	10.210	10.260	10.260	3,176,149
2025-05-21	10.450	10.650	10.350	10.560	10.560	3,698,565
2025-05-20	10.550	10.700	10.260	10.530	10.530	7,240,381
2025-05-19	10.550	10.590	10.260	10.400	10.400	1,506,724
2025-05-16	10.510	10.610	10.300	10.370	10.370	2,397,038
2025-05-15	10.510	10.680	10.260	10.480	10.480	3,906,853
2025-05-14	10.600	10.780	10.210	10.530	10.530	7,198,267
2025-05-13	10.200	10.630	9.800	10.440	10.440	10,814,780

← NewerPage 6 of 21 · 1,241 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.