D G Khan Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 179.70 | 183.75 | 179.05 | 179.63 | 179.63 | 1,428,895 |
| 2026-10-19 | 181.00 | 181.50 | 178.50 | 179.03 | 179.03 | 838,051 |
| 2026-10-16 | 182.06 | 182.89 | 180.53 | 182.00 | 182.00 | 730,981 |
| 2026-10-15 | 182.40 | 184.02 | 181.70 | 182.40 | 182.40 | 963,028 |
| 2026-10-14 | 181.50 | 182.88 | 179.15 | 181.61 | 181.61 | 2,133,910 |
| 2026-10-13 | 182.00 | 183.10 | 181.11 | 181.88 | 181.88 | 900,671 |
| 2026-10-12 | 183.51 | 184.95 | 180.66 | 181.12 | 181.12 | 1,616,037 |
| 2026-10-09 | 186.20 | 187.39 | 184.00 | 184.38 | 184.38 | 1,555,574 |
| 2026-10-08 | 186.36 | 190.39 | 185.00 | 185.52 | 185.52 | 2,164,538 |
| 2026-10-07 | 187.00 | 189.33 | 185.15 | 186.25 | 186.25 | 1,617,485 |
| 2026-10-06 | 183.00 | 187.25 | 182.52 | 186.97 | 186.97 | 3,344,536 |
| 2026-10-05 | 185.01 | 186.00 | 182.50 | 183.00 | 183.00 | 2,175,380 |
| 2026-10-02 | 187.00 | 190.05 | 184.00 | 187.07 | 187.07 | 1,991,784 |
| 2026-10-01 | 193.00 | 193.78 | 186.50 | 187.22 | 187.22 | 2,370,658 |
| 2026-09-30 | 194.80 | 196.00 | 191.50 | 192.45 | 192.45 | 1,832,075 |
| 2026-09-29 | 192.27 | 193.89 | 192.00 | 192.36 | 192.36 | 1,356,660 |
| 2026-09-28 | 195.49 | 195.90 | 191.68 | 192.09 | 192.09 | 858,234 |
| 2026-09-25 | 195.10 | 197.00 | 193.50 | 195.54 | 195.54 | 1,689,127 |
| 2026-09-24 | 199.51 | 199.51 | 195.20 | 195.71 | 195.71 | 1,264,640 |
| 2026-09-23 | 202.25 | 203.40 | 199.05 | 199.97 | 199.97 | 2,949,435 |
| 2026-09-22 | 197.01 | 201.22 | 195.53 | 200.22 | 200.22 | 3,875,642 |
| 2026-09-21 | 197.99 | 198.75 | 195.11 | 196.27 | 196.27 | 4,143,869 |
| 2026-09-18 | 194.95 | 197.50 | 194.00 | 196.08 | 196.08 | 2,756,399 |
| 2026-09-17 | 192.30 | 194.75 | 189.20 | 193.98 | 193.98 | 3,626,375 |
| 2026-09-16 | 191.90 | 192.50 | 188.50 | 190.24 | 190.24 | 1,589,844 |
| 2026-09-15 | 197.70 | 197.70 | 190.50 | 192.07 | 192.07 | 2,747,253 |
| 2026-09-14 | 192.87 | 192.87 | 188.00 | 189.04 | 189.04 | 2,229,254 |
| 2026-09-11 | 188.00 | 196.40 | 182.26 | 193.86 | 193.86 | 3,831,812 |
| 2026-09-10 | 197.50 | 197.93 | 189.25 | 190.08 | 190.08 | 4,289,429 |
| 2026-09-09 | 200.54 | 201.99 | 197.25 | 198.04 | 198.04 | 1,044,938 |
| 2026-09-08 | 203.02 | 203.50 | 196.55 | 200.54 | 200.54 | 3,661,696 |
| 2026-09-07 | 206.94 | 207.02 | 202.69 | 203.27 | 203.27 | 1,748,558 |
| 2026-09-04 | 204.40 | 206.99 | 203.02 | 206.53 | 206.53 | 1,533,916 |
| 2026-09-03 | 203.10 | 206.90 | 203.00 | 203.43 | 203.43 | 2,379,420 |
| 2026-09-02 | 205.40 | 205.40 | 202.00 | 202.49 | 202.49 | 3,290,657 |
| 2026-09-01 | 210.00 | 211.00 | 207.20 | 207.81 | 207.81 | 1,629,093 |
| 2026-08-31 | 212.00 | 212.80 | 208.75 | 209.58 | 209.58 | 2,633,417 |
| 2026-08-28 | 215.40 | 215.40 | 212.00 | 212.74 | 212.74 | 2,085,415 |
| 2026-08-27 | 222.90 | 223.70 | 213.10 | 215.31 | 215.31 | 6,770,759 |
| 2026-08-25 | 219.85 | 222.46 | 218.55 | 221.41 | 221.41 | 7,679,903 |
| 2026-08-24 | 214.15 | 219.70 | 214.15 | 218.32 | 218.32 | 7,460,654 |
| 2026-08-21 | 212.25 | 213.98 | 210.00 | 211.86 | 211.86 | 2,539,244 |
| 2026-08-20 | 216.00 | 217.24 | 210.73 | 211.64 | 211.64 | 2,936,266 |
| 2026-08-19 | 210.00 | 215.00 | 209.00 | 213.69 | 213.69 | 4,567,270 |
| 2026-08-18 | 213.50 | 215.80 | 210.23 | 210.69 | 210.69 | 4,345,837 |
| 2026-08-17 | 218.00 | 218.00 | 213.50 | 214.25 | 214.25 | 1,369,599 |
| 2026-08-13 | 214.50 | 218.00 | 213.30 | 215.81 | 215.81 | 4,224,634 |
| 2026-08-12 | 213.00 | 214.50 | 210.60 | 213.66 | 213.66 | 4,437,372 |
| 2026-08-11 | 216.48 | 216.48 | 212.66 | 213.02 | 213.02 | 1,991,776 |
| 2026-08-10 | 219.00 | 221.50 | 216.50 | 217.01 | 217.01 | 4,070,281 |
| 2026-08-07 | 219.45 | 219.45 | 216.12 | 218.03 | 218.03 | 2,396,791 |
| 2026-08-06 | 220.00 | 221.55 | 217.60 | 220.19 | 220.19 | 5,467,323 |
| 2026-08-05 | 220.50 | 221.00 | 215.77 | 216.99 | 216.99 | 6,052,788 |
| 2026-08-04 | 216.00 | 216.45 | 210.75 | 212.03 | 212.03 | 2,367,445 |
| 2026-08-03 | 215.01 | 217.00 | 212.56 | 215.83 | 215.83 | 7,240,203 |
| 2026-07-31 | 210.00 | 211.50 | 206.30 | 207.31 | 207.31 | 4,286,791 |
| 2026-07-30 | 206.00 | 208.50 | 204.00 | 207.23 | 207.23 | 4,797,515 |
| 2026-07-29 | 211.77 | 211.77 | 207.39 | 207.89 | 207.89 | 6,259,316 |
| 2026-07-28 | 213.87 | 219.50 | 211.52 | 213.33 | 213.33 | 10,664,499 |
| 2026-07-27 | 206.00 | 214.70 | 204.51 | 213.87 | 213.87 | 8,897,542 |
Page 1 of 21 · 1,244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-13 | 2.0000 PKR |
| 2022-10-13 | 1.0000 PKR |
| 2021-10-18 | 1.0000 PKR |
| 2019-10-10 | 1.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.