Dewan Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9.700 | 9.940 | 9.600 | 9.940 | 9.940 | 7,551,839 |
| 2025-05-09 | 9.080 | 9.150 | 8.340 | 8.940 | 8.940 | 6,549,595 |
| 2025-05-08 | 10.290 | 10.320 | 9.040 | 9.040 | 9.040 | 7,980,359 |
| 2025-05-07 | 9.700 | 10.380 | 9.510 | 10.040 | 10.040 | 11,472,100 |
| 2025-05-06 | 11.000 | 11.260 | 10.300 | 10.460 | 10.460 | 26,185,745 |
| 2025-05-05 | 10.350 | 10.940 | 10.160 | 10.750 | 10.750 | 16,055,248 |
| 2025-05-02 | 9.750 | 10.240 | 9.750 | 10.170 | 10.170 | 5,773,485 |
| 2025-04-30 | 10.010 | 10.230 | 9.590 | 9.730 | 9.730 | 4,262,485 |
| 2025-04-29 | 10.180 | 10.300 | 9.760 | 10.230 | 10.230 | 6,058,378 |
| 2025-04-28 | 9.990 | 10.540 | 9.900 | 9.990 | 9.990 | 9,926,192 |
| 2025-04-25 | 9.860 | 10.070 | 9.360 | 9.880 | 9.880 | 9,490,198 |
| 2025-04-24 | 10.000 | 10.380 | 9.760 | 9.890 | 9.890 | 10,848,450 |
| 2025-04-23 | 9.800 | 10.770 | 9.700 | 10.460 | 10.460 | 27,795,779 |
| 2025-04-22 | 9.850 | 10.080 | 9.560 | 9.850 | 9.850 | 8,181,821 |
| 2025-04-21 | 9.390 | 9.950 | 9.160 | 9.720 | 9.720 | 11,599,730 |
| 2025-04-18 | 9.410 | 9.560 | 9.200 | 9.270 | 9.270 | 4,044,598 |
| 2025-04-17 | 9.740 | 9.850 | 9.390 | 9.440 | 9.440 | 4,191,040 |
| 2025-04-16 | 9.970 | 10.230 | 9.600 | 9.650 | 9.650 | 6,218,174 |
| 2025-04-15 | 9.790 | 10.240 | 9.530 | 9.920 | 9.920 | 19,449,170 |
| 2025-04-14 | 9.060 | 9.710 | 9.050 | 9.650 | 9.650 | 14,696,850 |
| 2025-04-11 | 8.700 | 8.930 | 8.510 | 8.800 | 8.800 | 2,001,104 |
| 2025-04-10 | 8.800 | 8.800 | 8.600 | 8.670 | 8.670 | 958,463 |
| 2025-04-09 | 8.600 | 8.690 | 8.250 | 8.420 | 8.420 | 924,295 |
| 2025-04-08 | 8.920 | 8.920 | 8.400 | 8.590 | 8.590 | 3,478,889 |
| 2025-04-07 | 8.990 | 9.100 | 8.120 | 8.840 | 8.840 | 4,653,635 |
| 2025-04-04 | 8.910 | 9.250 | 8.910 | 9.040 | 9.040 | 594,256 |
| 2025-04-03 | 9.070 | 9.200 | 8.830 | 9.170 | 9.170 | 476,905 |
| 2025-03-27 | 9.150 | 9.250 | 9.020 | 9.060 | 9.060 | 1,237,261 |
| 2025-03-26 | 9.000 | 9.200 | 8.900 | 9.150 | 9.150 | 987,500 |
| 2025-03-25 | 8.980 | 9.100 | 8.840 | 8.930 | 8.930 | 1,054,658 |
| 2025-03-24 | 9.300 | 9.300 | 8.960 | 8.990 | 8.990 | 527,617 |
| 2025-03-21 | 9.160 | 9.230 | 8.960 | 9.020 | 9.020 | 845,149 |
| 2025-03-20 | 9.500 | 9.500 | 9.160 | 9.260 | 9.260 | 1,406,825 |
| 2025-03-19 | 9.410 | 9.700 | 9.320 | 9.400 | 9.400 | 6,393,339 |
| 2025-03-18 | 9.540 | 9.540 | 9.180 | 9.410 | 9.410 | 1,490,625 |
| 2025-03-17 | 9.440 | 9.480 | 9.260 | 9.350 | 9.350 | 1,090,559 |
| 2025-03-14 | 9.480 | 9.570 | 9.350 | 9.440 | 9.440 | 1,844,208 |
| 2025-03-13 | 9.210 | 9.640 | 9.130 | 9.460 | 9.460 | 4,031,152 |
| 2025-03-12 | 9.500 | 9.700 | 9.250 | 9.310 | 9.310 | 1,835,004 |
| 2025-03-11 | 9.490 | 9.800 | 9.410 | 9.510 | 9.510 | 4,559,030 |
| 2025-03-10 | 9.400 | 10.050 | 9.310 | 9.700 | 9.700 | 7,841,983 |
| 2025-03-07 | 9.160 | 9.460 | 9.110 | 9.390 | 9.390 | 6,236,423 |
| 2025-03-06 | 8.990 | 9.190 | 8.980 | 9.160 | 9.160 | 3,061,343 |
| 2025-03-05 | 8.860 | 9.000 | 8.840 | 8.900 | 8.900 | 666,728 |
| 2025-03-04 | 8.900 | 8.960 | 8.840 | 8.880 | 8.880 | 624,756 |
| 2025-03-03 | 8.760 | 8.910 | 8.710 | 8.810 | 8.810 | 640,362 |
| 2025-02-28 | 8.710 | 8.970 | 8.560 | 8.710 | 8.710 | 955,912 |
| 2025-02-27 | 8.850 | 9.090 | 8.760 | 8.810 | 8.810 | 585,928 |
| 2025-02-26 | 8.930 | 9.150 | 8.850 | 8.980 | 8.980 | 1,485,755 |
| 2025-02-25 | 9.060 | 9.200 | 8.900 | 9.000 | 9.000 | 738,114 |
| 2025-02-24 | 9.180 | 9.180 | 8.720 | 9.050 | 9.050 | 936,476 |
| 2025-02-21 | 9.500 | 9.500 | 8.860 | 8.990 | 8.990 | 1,254,932 |
| 2025-02-20 | 8.860 | 9.510 | 8.860 | 9.290 | 9.290 | 7,242,072 |
| 2025-02-19 | 8.800 | 9.050 | 8.720 | 8.860 | 8.860 | 2,051,556 |
| 2025-02-18 | 8.950 | 8.950 | 8.650 | 8.720 | 8.720 | 687,411 |
| 2025-02-17 | 8.650 | 8.980 | 8.610 | 8.720 | 8.720 | 898,802 |
| 2025-02-14 | 8.840 | 9.100 | 8.620 | 8.730 | 8.730 | 1,691,067 |
| 2025-02-13 | 8.520 | 8.900 | 8.520 | 8.670 | 8.670 | 2,092,424 |
| 2025-02-12 | 8.690 | 8.790 | 8.440 | 8.480 | 8.480 | 1,160,134 |
| 2025-02-11 | 8.450 | 8.590 | 8.320 | 8.530 | 8.530 | 1,273,107 |
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.