Dewan Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	9.150	9.240	9.000	9.100	9.100	966,130
2026-10-16	9.060	9.150	9.020	9.080	9.080	617,237
2026-10-15	9.090	9.230	9.000	9.060	9.060	1,565,008
2026-10-14	9.140	9.200	8.900	9.010	9.010	1,096,978
2026-10-13	9.140	9.170	9.070	9.100	9.100	410,605
2026-10-12	9.100	9.210	9.050	9.080	9.080	771,111
2026-10-09	9.320	9.440	9.110	9.210	9.210	1,687,973
2026-10-08	9.510	9.650	9.290	9.310	9.310	2,152,866
2026-10-07	9.750	10.150	9.400	9.480	9.480	15,285,606
2026-10-06	9.410	9.730	9.320	9.530	9.530	2,268,180
2026-10-05	9.360	9.890	9.250	9.680	9.680	8,180,860
2026-10-02	9.300	9.600	9.260	9.360	9.360	1,297,044
2026-10-01	9.510	9.850	9.450	9.480	9.480	1,173,778
2026-09-30	9.420	9.620	9.410	9.510	9.510	597,375
2026-09-29	9.900	9.970	9.350	9.390	9.390	3,057,205
2026-09-28	9.840	9.940	9.670	9.860	9.860	1,085,662
2026-09-25	9.780	9.900	9.590	9.800	9.800	1,561,463
2026-09-24	9.870	9.900	9.670	9.690	9.690	1,240,866
2026-09-23	9.900	10.110	9.760	9.920	9.920	3,124,805
2026-09-22	9.730	9.900	9.650	9.860	9.860	1,316,896
2026-09-21	9.900	9.950	9.700	9.730	9.730	627,572
2026-09-18	9.630	9.840	9.410	9.790	9.790	2,496,819
2026-09-17	9.600	9.650	9.350	9.500	9.500	2,120,100
2026-09-16	9.020	10.300	9.020	9.520	9.520	13,674,909
2026-09-15	9.600	9.680	9.470	9.500	9.500	822,275
2026-09-14	9.610	9.790	9.360	9.480	9.480	1,284,417
2026-09-11	9.810	9.890	9.400	9.610	9.610	1,660,131
2026-09-10	10.120	10.170	9.570	9.800	9.800	3,820,375
2026-09-09	10.600	10.980	10.130	10.170	10.170	10,796,835
2026-09-08	11.190	11.230	10.350	10.570	10.570	9,997,365
2026-09-07	10.420	11.190	10.400	10.940	10.940	14,741,788
2026-09-04	10.240	10.550	9.810	10.340	10.340	4,632,504
2026-09-03	9.610	10.090	9.610	9.840	9.840	848,222
2026-09-02	10.020	10.030	9.730	9.770	9.770	886,232
2026-09-01	10.300	10.300	10.000	10.010	10.010	506,180
2026-08-31	10.300	10.370	10.100	10.210	10.210	997,202
2026-08-28	10.570	10.570	9.620	10.210	10.210	1,219,541
2026-08-27	10.900	10.980	10.440	10.530	10.530	2,156,193
2026-08-25	10.350	10.610	10.300	10.550	10.550	1,207,957
2026-08-24	10.250	10.470	10.200	10.310	10.310	1,040,516
2026-08-21	10.370	10.380	10.050	10.200	10.200	621,767
2026-08-20	10.300	10.520	10.150	10.200	10.200	1,520,298
2026-08-19	10.700	10.890	10.310	10.450	10.450	1,007,587
2026-08-18	10.890	10.950	10.610	10.680	10.680	1,042,893
2026-08-17	10.820	11.000	10.650	10.730	10.730	976,408
2026-08-13	11.020	11.130	10.790	10.850	10.850	1,691,260
2026-08-12	11.050	11.180	10.910	10.980	10.980	1,320,986
2026-08-11	11.060	11.180	10.960	11.010	11.010	900,318
2026-08-10	11.030	11.210	11.020	11.060	11.060	853,639
2026-08-07	11.160	11.260	11.030	11.060	11.060	1,245,377
2026-08-06	11.050	11.210	11.010	11.160	11.160	2,598,164
2026-08-05	11.020	11.240	10.950	11.000	11.000	1,958,509
2026-08-04	11.050	11.060	10.900	10.940	10.940	1,025,387
2026-08-03	11.240	11.330	11.020	11.050	11.050	2,009,872
2026-07-31	11.050	11.190	10.820	10.980	10.980	2,291,586
2026-07-30	11.000	11.110	10.600	10.980	10.980	1,591,447
2026-07-29	11.300	11.300	11.010	11.050	11.050	1,665,012
2026-07-28	11.510	11.650	11.260	11.350	11.350	4,934,689
2026-07-27	11.500	11.700	11.290	11.390	11.390	6,932,901
2026-07-24	11.160	11.550	11.160	11.220	11.220	5,011,120

Page 1 of 21 · 1,240 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.