D G Khan Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 77.000 | 78.900 | 77.000 | 78.140 | 77.504 | 1,983,847 |
| 2024-08-20 | 77.250 | 77.490 | 76.110 | 76.760 | 76.136 | 768,427 |
| 2024-08-19 | 78.750 | 79.250 | 76.300 | 76.730 | 76.106 | 1,548,175 |
| 2024-08-16 | 77.410 | 81.100 | 77.410 | 78.120 | 77.484 | 4,674,596 |
| 2024-08-15 | 77.500 | 78.490 | 77.200 | 77.410 | 76.780 | 978,599 |
| 2024-08-13 | 79.000 | 79.600 | 77.200 | 77.480 | 76.850 | 1,652,675 |
| 2024-08-12 | 81.950 | 81.950 | 78.650 | 79.380 | 78.734 | 2,653,630 |
| 2024-08-09 | 82.900 | 82.900 | 80.010 | 81.060 | 80.401 | 1,868,689 |
| 2024-08-08 | 82.400 | 83.210 | 81.800 | 82.210 | 81.541 | 2,267,408 |
| 2024-08-07 | 81.990 | 83.100 | 81.110 | 81.580 | 80.916 | 1,834,604 |
| 2024-08-06 | 82.010 | 82.600 | 81.000 | 81.530 | 80.867 | 1,013,941 |
| 2024-08-05 | 85.000 | 85.000 | 81.200 | 81.620 | 80.956 | 2,526,101 |
| 2024-08-02 | 85.790 | 87.000 | 82.600 | 83.890 | 83.208 | 5,215,542 |
| 2024-08-01 | 85.500 | 85.980 | 83.750 | 85.210 | 84.517 | 1,100,740 |
| 2024-07-31 | 88.650 | 88.750 | 84.750 | 85.430 | 84.735 | 1,703,513 |
| 2024-07-30 | 92.750 | 93.000 | 88.410 | 88.590 | 87.869 | 5,535,659 |
| 2024-07-29 | 88.700 | 92.480 | 88.600 | 91.720 | 90.974 | 6,879,200 |
| 2024-07-26 | 88.000 | 89.450 | 88.000 | 88.460 | 87.740 | 1,528,129 |
| 2024-07-25 | 89.250 | 90.650 | 88.250 | 88.460 | 87.740 | 2,437,675 |
| 2024-07-24 | 88.500 | 89.390 | 87.500 | 88.880 | 88.157 | 1,648,395 |
| 2024-07-23 | 87.600 | 88.750 | 87.300 | 88.000 | 87.284 | 1,922,086 |
| 2024-07-22 | 87.980 | 88.750 | 85.520 | 86.880 | 86.173 | 2,615,859 |
| 2024-07-19 | 90.280 | 91.360 | 86.550 | 88.060 | 87.344 | 5,020,497 |
| 2024-07-18 | 90.700 | 90.700 | 89.400 | 89.690 | 88.960 | 1,849,064 |
| 2024-07-15 | 89.100 | 91.900 | 89.100 | 90.250 | 89.516 | 5,723,446 |
| 2024-07-12 | 89.000 | 89.900 | 85.000 | 88.360 | 87.641 | 3,685,535 |
| 2024-07-11 | 89.500 | 89.500 | 88.150 | 88.570 | 87.849 | 2,592,708 |
| 2024-07-10 | 92.000 | 92.100 | 89.450 | 89.720 | 88.990 | 2,575,418 |
| 2024-07-09 | 90.500 | 92.670 | 89.800 | 91.170 | 90.428 | 6,620,515 |
| 2024-07-08 | 89.400 | 91.300 | 88.800 | 90.080 | 89.347 | 2,250,068 |
| 2024-07-05 | 91.200 | 91.200 | 89.100 | 89.410 | 88.683 | 1,509,968 |
| 2024-07-04 | 90.500 | 91.750 | 90.300 | 90.670 | 89.932 | 3,650,280 |
| 2024-07-03 | 90.760 | 91.690 | 90.000 | 90.170 | 89.436 | 6,242,138 |
| 2024-07-02 | 90.000 | 91.170 | 89.810 | 90.340 | 89.605 | 2,450,987 |
| 2024-07-01 | 89.900 | 91.810 | 88.370 | 89.740 | 89.010 | 5,053,769 |
| 2024-06-28 | 90.800 | 91.700 | 90.000 | 90.270 | 89.536 | 2,418,251 |
| 2024-06-27 | 92.000 | 92.800 | 90.000 | 91.070 | 90.329 | 4,447,686 |
| 2024-06-26 | 90.600 | 92.400 | 89.900 | 91.260 | 90.518 | 4,040,690 |
| 2024-06-25 | 90.400 | 91.600 | 89.550 | 90.210 | 89.476 | 4,611,876 |
| 2024-06-24 | 91.110 | 92.190 | 89.500 | 90.310 | 89.575 | 2,352,071 |
| 2024-06-21 | 93.050 | 94.090 | 90.630 | 91.130 | 90.389 | 5,485,413 |
| 2024-06-20 | 93.000 | 95.000 | 92.000 | 93.560 | 92.799 | 5,021,959 |
| 2024-06-14 | 96.000 | 96.400 | 92.330 | 92.730 | 91.976 | 6,710,754 |
| 2024-06-13 | 89.000 | 95.710 | 89.000 | 95.320 | 94.545 | 17,350,789 |
| 2024-06-12 | 87.250 | 89.140 | 86.150 | 88.210 | 87.492 | 4,354,045 |
| 2024-06-11 | 91.290 | 91.300 | 86.100 | 86.890 | 86.183 | 9,955,546 |
| 2024-06-10 | 88.850 | 90.450 | 88.340 | 88.780 | 88.058 | 8,437,492 |
| 2024-06-07 | 84.930 | 89.100 | 82.100 | 88.300 | 87.582 | 8,094,582 |
| 2024-06-06 | 85.400 | 86.750 | 84.550 | 84.920 | 84.229 | 3,452,040 |
| 2024-06-05 | 86.160 | 87.490 | 84.510 | 85.120 | 84.428 | 6,699,996 |
| 2024-06-04 | 89.350 | 89.630 | 85.500 | 86.030 | 85.330 | 6,405,012 |
| 2024-06-03 | 89.900 | 90.600 | 87.610 | 89.290 | 88.564 | 6,097,331 |
| 2024-05-31 | 87.900 | 89.900 | 86.500 | 89.150 | 88.425 | 6,732,706 |
| 2024-05-30 | 84.190 | 87.280 | 84.120 | 86.830 | 86.124 | 5,575,480 |
| 2024-05-29 | 84.900 | 85.790 | 82.960 | 83.370 | 82.692 | 4,159,251 |
| 2024-05-27 | 87.500 | 87.850 | 85.490 | 85.700 | 85.003 | 2,029,695 |
| 2024-05-24 | 86.550 | 88.100 | 86.250 | 87.020 | 86.312 | 4,211,150 |
| 2024-05-23 | 85.500 | 86.550 | 84.520 | 86.320 | 85.618 | 3,247,574 |
| 2024-05-22 | 86.490 | 87.350 | 84.750 | 85.080 | 84.388 | 4,161,462 |
| 2024-05-21 | 87.000 | 88.500 | 85.890 | 86.160 | 85.459 | 4,873,380 |
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.