Dewan Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 8.450 | 8.590 | 8.320 | 8.530 | 8.530 | 1,273,107 |
| 2025-02-10 | 8.550 | 8.550 | 8.200 | 8.260 | 8.260 | 509,980 |
| 2025-02-07 | 8.570 | 8.670 | 8.200 | 8.260 | 8.260 | 634,219 |
| 2025-02-06 | 8.690 | 8.690 | 8.480 | 8.520 | 8.520 | 733,021 |
| 2025-02-04 | 8.880 | 8.880 | 8.500 | 8.620 | 8.620 | 303,649 |
| 2025-02-03 | 8.650 | 8.850 | 8.540 | 8.660 | 8.660 | 559,175 |
| 2025-01-31 | 8.870 | 9.000 | 8.570 | 8.680 | 8.680 | 1,271,144 |
| 2025-01-30 | 8.980 | 8.980 | 8.650 | 8.840 | 8.840 | 649,877 |
| 2025-01-29 | 8.950 | 9.030 | 8.640 | 8.720 | 8.720 | 1,248,350 |
| 2025-01-28 | 9.240 | 9.240 | 8.670 | 8.720 | 8.720 | 618,271 |
| 2025-01-27 | 9.390 | 9.390 | 8.960 | 9.020 | 9.020 | 488,337 |
| 2025-01-24 | 9.390 | 9.410 | 9.040 | 9.220 | 9.220 | 977,892 |
| 2025-01-23 | 9.300 | 9.450 | 9.200 | 9.410 | 9.410 | 2,309,686 |
| 2025-01-22 | 9.100 | 9.300 | 8.920 | 9.200 | 9.200 | 3,452,165 |
| 2025-01-21 | 9.000 | 9.440 | 8.900 | 9.090 | 9.090 | 4,490,277 |
| 2025-01-20 | 8.900 | 9.100 | 8.720 | 9.000 | 9.000 | 1,735,810 |
| 2025-01-17 | 8.770 | 8.950 | 8.620 | 8.850 | 8.850 | 345,926 |
| 2025-01-16 | 8.900 | 8.970 | 8.660 | 8.770 | 8.770 | 597,062 |
| 2025-01-15 | 8.990 | 9.050 | 8.700 | 8.800 | 8.800 | 926,361 |
| 2025-01-14 | 8.860 | 9.340 | 8.620 | 8.840 | 8.840 | 4,665,189 |
| 2025-01-13 | 8.900 | 8.900 | 8.610 | 8.750 | 8.750 | 691,115 |
| 2025-01-10 | 8.750 | 8.800 | 8.410 | 8.580 | 8.580 | 620,499 |
| 2025-01-09 | 8.600 | 8.970 | 8.500 | 8.520 | 8.520 | 1,473,210 |
| 2025-01-08 | 9.100 | 9.100 | 8.660 | 8.740 | 8.740 | 399,190 |
| 2025-01-07 | 9.100 | 9.130 | 8.520 | 8.900 | 8.900 | 1,587,000 |
| 2025-01-06 | 9.150 | 9.240 | 8.800 | 8.890 | 8.890 | 1,373,616 |
| 2025-01-03 | 9.250 | 9.470 | 9.010 | 9.110 | 9.110 | 1,583,256 |
| 2025-01-02 | 9.580 | 9.800 | 9.380 | 9.420 | 9.420 | 1,843,689 |
| 2025-01-01 | 9.190 | 9.700 | 9.040 | 9.630 | 9.630 | 3,378,245 |
| 2024-12-31 | 9.240 | 9.240 | 8.900 | 9.150 | 9.150 | 1,776,713 |
| 2024-12-30 | 8.740 | 9.200 | 8.740 | 9.010 | 9.010 | 2,973,982 |
| 2024-12-27 | 9.050 | 9.050 | 8.500 | 8.610 | 8.610 | 2,534,467 |
| 2024-12-26 | 8.920 | 9.300 | 8.590 | 8.770 | 8.770 | 1,780,837 |
| 2024-12-24 | 9.250 | 9.280 | 8.900 | 8.960 | 8.960 | 1,644,929 |
| 2024-12-23 | 9.080 | 9.290 | 8.800 | 9.170 | 9.170 | 1,805,330 |
| 2024-12-20 | 8.510 | 8.960 | 8.320 | 8.820 | 8.820 | 1,288,465 |
| 2024-12-19 | 9.360 | 9.600 | 8.600 | 8.680 | 8.680 | 3,148,549 |
| 2024-12-18 | 10.000 | 10.100 | 9.460 | 9.580 | 9.580 | 2,040,633 |
| 2024-12-17 | 10.270 | 10.400 | 9.820 | 9.990 | 9.990 | 2,713,249 |
| 2024-12-16 | 10.210 | 10.480 | 10.080 | 10.220 | 10.220 | 4,333,989 |
| 2024-12-13 | 10.300 | 10.600 | 10.200 | 10.240 | 10.240 | 4,691,697 |
| 2024-12-12 | 10.290 | 10.470 | 10.050 | 10.210 | 10.210 | 5,315,820 |
| 2024-12-11 | 10.090 | 10.410 | 10.000 | 10.150 | 10.150 | 2,232,485 |
| 2024-12-10 | 10.740 | 11.100 | 9.730 | 10.090 | 10.090 | 13,467,690 |
| 2024-12-09 | 10.290 | 10.750 | 10.020 | 10.610 | 10.610 | 11,666,920 |
| 2024-12-06 | 10.040 | 10.250 | 9.710 | 10.190 | 10.190 | 6,702,720 |
| 2024-12-05 | 10.230 | 10.230 | 9.900 | 9.930 | 9.930 | 6,267,857 |
| 2024-12-04 | 9.750 | 10.200 | 9.410 | 10.050 | 10.050 | 20,674,400 |
| 2024-12-03 | 9.390 | 9.700 | 9.120 | 9.530 | 9.530 | 17,110,760 |
| 2024-12-02 | 8.710 | 9.290 | 8.710 | 9.240 | 9.240 | 12,799,610 |
| 2024-11-29 | 8.700 | 9.000 | 8.610 | 8.850 | 8.850 | 6,828,216 |
| 2024-11-28 | 8.490 | 8.850 | 8.370 | 8.670 | 8.670 | 12,369,040 |
| 2024-11-27 | 8.200 | 8.730 | 8.150 | 8.320 | 8.320 | 15,644,760 |
| 2024-11-26 | 8.620 | 8.620 | 7.800 | 7.910 | 7.910 | 2,485,985 |
| 2024-11-25 | 8.410 | 8.750 | 8.310 | 8.440 | 8.440 | 1,310,180 |
| 2024-11-22 | 9.000 | 9.100 | 8.500 | 8.550 | 8.550 | 4,467,374 |
| 2024-11-21 | 8.850 | 9.150 | 8.810 | 8.940 | 8.940 | 6,018,607 |
| 2024-11-20 | 8.600 | 8.940 | 8.600 | 8.820 | 8.820 | 5,444,728 |
| 2024-11-19 | 8.560 | 8.780 | 8.560 | 8.630 | 8.630 | 1,840,373 |
| 2024-11-18 | 8.610 | 8.790 | 8.530 | 8.640 | 8.640 | 1,577,385 |
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.