Dewan Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 8.810 | 9.280 | 8.670 | 8.730 | 8.730 | 10,432,210 |
| 2024-11-14 | 8.610 | 9.100 | 8.550 | 8.790 | 8.790 | 12,768,360 |
| 2024-11-13 | 8.430 | 8.700 | 8.340 | 8.550 | 8.550 | 4,317,634 |
| 2024-11-12 | 8.800 | 8.800 | 8.440 | 8.480 | 8.480 | 2,646,877 |
| 2024-11-11 | 8.950 | 8.950 | 8.570 | 8.610 | 8.610 | 3,383,729 |
| 2024-11-08 | 8.490 | 8.950 | 8.350 | 8.760 | 8.760 | 6,897,884 |
| 2024-11-07 | 8.400 | 8.680 | 8.350 | 8.440 | 8.440 | 2,151,425 |
| 2024-11-06 | 8.850 | 8.880 | 8.210 | 8.400 | 8.400 | 5,496,005 |
| 2024-11-05 | 8.990 | 8.990 | 8.500 | 8.700 | 8.700 | 6,958,038 |
| 2024-11-04 | 8.700 | 9.040 | 8.530 | 8.860 | 8.860 | 13,855,400 |
| 2024-11-01 | 8.460 | 8.590 | 8.110 | 8.530 | 8.530 | 2,409,944 |
| 2024-10-31 | 8.240 | 8.750 | 8.240 | 8.360 | 8.360 | 7,277,073 |
| 2024-10-30 | 7.910 | 8.500 | 7.900 | 8.190 | 8.190 | 13,423,300 |
| 2024-10-29 | 7.760 | 8.200 | 7.700 | 7.930 | 7.930 | 6,260,997 |
| 2024-10-28 | 7.850 | 8.100 | 7.780 | 7.840 | 7.840 | 1,994,016 |
| 2024-10-25 | 7.980 | 8.190 | 7.790 | 7.820 | 7.820 | 4,104,203 |
| 2024-10-24 | 8.120 | 8.280 | 7.880 | 7.940 | 7.940 | 3,910,168 |
| 2024-10-23 | 7.900 | 8.100 | 7.750 | 8.050 | 8.050 | 2,694,401 |
| 2024-10-22 | 7.940 | 8.050 | 7.710 | 7.740 | 7.740 | 2,065,825 |
| 2024-10-21 | 7.490 | 8.050 | 7.450 | 7.840 | 7.840 | 4,270,375 |
| 2024-10-18 | 7.490 | 7.630 | 7.300 | 7.360 | 7.360 | 1,958,275 |
| 2024-10-17 | 7.700 | 7.700 | 7.420 | 7.490 | 7.490 | 1,329,521 |
| 2024-10-16 | 7.550 | 7.800 | 7.500 | 7.570 | 7.570 | 1,730,401 |
| 2024-10-15 | 7.600 | 7.600 | 7.400 | 7.550 | 7.550 | 640,843 |
| 2024-10-14 | 7.470 | 7.650 | 7.400 | 7.420 | 7.420 | 466,768 |
| 2024-10-11 | 7.640 | 7.750 | 7.250 | 7.400 | 7.400 | 1,167,646 |
| 2024-10-10 | 7.500 | 7.690 | 7.420 | 7.500 | 7.500 | 738,537 |
| 2024-10-09 | 7.680 | 7.680 | 7.500 | 7.550 | 7.550 | 1,657,121 |
| 2024-10-08 | 7.610 | 7.820 | 7.500 | 7.560 | 7.560 | 1,297,845 |
| 2024-10-07 | 7.690 | 7.850 | 7.510 | 7.670 | 7.670 | 2,019,993 |
| 2024-10-04 | 7.600 | 7.790 | 7.480 | 7.550 | 7.550 | 1,431,706 |
| 2024-10-03 | 7.600 | 7.780 | 7.490 | 7.560 | 7.560 | 1,705,320 |
| 2024-10-02 | 7.770 | 7.880 | 7.260 | 7.400 | 7.400 | 2,234,419 |
| 2024-10-01 | 7.500 | 7.890 | 7.500 | 7.760 | 7.760 | 2,102,973 |
| 2024-09-30 | 7.750 | 7.750 | 7.410 | 7.610 | 7.610 | 1,260,706 |
| 2024-09-27 | 8.000 | 8.080 | 7.600 | 7.650 | 7.650 | 2,359,222 |
| 2024-09-26 | 8.480 | 8.480 | 8.000 | 8.050 | 8.050 | 1,496,916 |
| 2024-09-25 | 8.140 | 8.350 | 8.000 | 8.270 | 8.270 | 1,878,972 |
| 2024-09-24 | 7.800 | 8.200 | 7.800 | 8.110 | 8.110 | 883,748 |
| 2024-09-23 | 8.010 | 8.210 | 7.900 | 7.950 | 7.950 | 975,075 |
| 2024-09-20 | 8.220 | 8.230 | 7.930 | 8.100 | 8.100 | 2,416,232 |
| 2024-09-19 | 8.400 | 8.590 | 8.100 | 8.170 | 8.170 | 2,951,318 |
| 2024-09-18 | 8.590 | 8.750 | 8.250 | 8.400 | 8.400 | 1,632,803 |
| 2024-09-16 | 8.800 | 9.000 | 8.550 | 8.630 | 8.630 | 1,561,773 |
| 2024-09-13 | 9.500 | 9.550 | 8.850 | 8.910 | 8.910 | 4,589,240 |
| 2024-09-12 | 9.170 | 9.350 | 9.000 | 9.270 | 9.270 | 5,355,177 |
| 2024-09-11 | 9.300 | 9.350 | 9.000 | 9.030 | 9.030 | 3,360,115 |
| 2024-09-10 | 9.200 | 9.400 | 9.100 | 9.220 | 9.220 | 3,719,556 |
| 2024-09-09 | 9.410 | 9.590 | 8.800 | 9.170 | 9.170 | 6,459,187 |
| 2024-09-06 | 9.810 | 9.850 | 9.360 | 9.410 | 9.410 | 9,073,926 |
| 2024-09-05 | 8.850 | 9.820 | 8.850 | 9.490 | 9.490 | 39,823,711 |
| 2024-09-04 | 8.680 | 9.000 | 8.650 | 8.820 | 8.820 | 8,713,332 |
| 2024-09-03 | 8.200 | 8.640 | 8.110 | 8.550 | 8.550 | 3,143,000 |
| 2024-09-02 | 8.640 | 8.640 | 8.040 | 8.170 | 8.170 | 4,395,046 |
| 2024-08-30 | 8.900 | 9.100 | 8.610 | 8.670 | 8.670 | 7,313,661 |
| 2024-08-29 | 8.320 | 9.050 | 8.200 | 8.730 | 8.730 | 16,883,369 |
| 2024-08-28 | 8.360 | 8.700 | 8.300 | 8.360 | 8.360 | 5,667,617 |
| 2024-08-27 | 8.390 | 8.640 | 8.170 | 8.350 | 8.350 | 5,109,224 |
| 2024-08-26 | 8.220 | 8.580 | 7.980 | 8.350 | 8.350 | 5,699,014 |
| 2024-08-23 | 8.700 | 8.840 | 8.000 | 8.160 | 8.160 | 4,899,073 |
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.