D G Khan Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 90.390 | 90.390 | 85.150 | 87.550 | 86.838 | 5,844,764 |
| 2024-05-17 | 88.890 | 91.950 | 88.500 | 90.300 | 89.565 | 9,600,493 |
| 2024-05-16 | 89.800 | 89.990 | 87.610 | 88.370 | 87.651 | 4,191,596 |
| 2024-05-15 | 90.980 | 91.300 | 88.750 | 89.120 | 88.395 | 7,865,518 |
| 2024-05-14 | 89.880 | 90.750 | 87.860 | 90.310 | 89.575 | 9,985,430 |
| 2024-05-13 | 91.900 | 91.900 | 89.320 | 90.130 | 89.397 | 12,806,620 |
| 2024-05-10 | 86.560 | 91.490 | 86.560 | 90.840 | 90.101 | 21,018,189 |
| 2024-05-09 | 81.890 | 86.250 | 80.800 | 85.240 | 84.547 | 9,890,693 |
| 2024-05-08 | 82.550 | 83.390 | 80.700 | 81.210 | 80.549 | 3,637,426 |
| 2024-05-07 | 83.800 | 85.300 | 81.860 | 82.520 | 81.849 | 10,701,210 |
| 2024-05-06 | 81.800 | 84.250 | 81.800 | 83.210 | 82.533 | 11,946,000 |
| 2024-05-03 | 77.900 | 81.900 | 77.900 | 80.830 | 80.172 | 11,161,280 |
| 2024-05-02 | 76.190 | 78.490 | 75.000 | 77.440 | 76.810 | 9,109,354 |
| 2024-04-30 | 75.110 | 78.400 | 75.100 | 75.360 | 74.747 | 7,404,333 |
| 2024-04-29 | 79.740 | 81.700 | 76.300 | 76.810 | 76.185 | 17,062,990 |
| 2024-04-26 | 77.240 | 79.150 | 75.610 | 78.540 | 77.901 | 5,496,092 |
| 2024-04-25 | 78.890 | 79.900 | 76.410 | 76.840 | 76.215 | 5,400,024 |
| 2024-04-24 | 74.020 | 79.190 | 74.010 | 78.120 | 77.484 | 12,197,160 |
| 2024-04-23 | 72.100 | 77.140 | 71.810 | 73.960 | 73.358 | 13,681,350 |
| 2024-04-22 | 70.000 | 73.200 | 69.250 | 71.760 | 71.176 | 6,664,933 |
| 2024-04-19 | 69.000 | 71.250 | 68.200 | 69.740 | 69.173 | 4,146,555 |
| 2024-04-18 | 70.510 | 71.740 | 69.420 | 69.780 | 69.212 | 3,437,248 |
| 2024-04-17 | 69.400 | 71.000 | 69.300 | 70.320 | 69.748 | 2,652,293 |
| 2024-04-16 | 72.060 | 72.350 | 69.550 | 69.890 | 69.321 | 3,809,954 |
| 2024-04-15 | 70.000 | 72.400 | 69.250 | 71.550 | 70.968 | 6,832,813 |
| 2024-04-09 | 69.310 | 71.190 | 69.100 | 70.240 | 69.669 | 2,811,847 |
| 2024-04-08 | 69.190 | 69.500 | 68.200 | 68.850 | 68.290 | 1,024,641 |
| 2024-04-04 | 71.030 | 71.250 | 68.010 | 68.680 | 68.121 | 2,385,749 |
| 2024-04-03 | 64.500 | 69.510 | 64.500 | 69.510 | 68.945 | 3,541,944 |
| 2024-04-02 | 64.680 | 65.350 | 64.000 | 64.660 | 64.134 | 658,969 |
| 2024-04-01 | 65.230 | 66.000 | 64.000 | 64.250 | 63.727 | 837,333 |
| 2024-03-29 | 66.400 | 66.600 | 64.860 | 65.090 | 64.560 | 747,529 |
| 2024-03-28 | 65.390 | 66.500 | 65.200 | 66.280 | 65.741 | 1,260,508 |
| 2024-03-27 | 65.000 | 65.890 | 64.760 | 65.070 | 64.541 | 1,317,348 |
| 2024-03-26 | 63.900 | 65.400 | 63.570 | 64.800 | 64.273 | 1,302,369 |
| 2024-03-25 | 64.490 | 64.800 | 63.430 | 63.580 | 63.063 | 412,266 |
| 2024-03-22 | 63.900 | 64.500 | 63.010 | 64.230 | 63.707 | 730,666 |
| 2024-03-21 | 65.060 | 65.900 | 63.020 | 63.580 | 63.063 | 1,334,233 |
| 2024-03-20 | 67.400 | 67.700 | 64.660 | 65.280 | 64.749 | 1,181,681 |
| 2024-03-19 | 68.000 | 68.400 | 66.750 | 66.990 | 66.445 | 1,849,784 |
| 2024-03-18 | 68.680 | 68.990 | 67.200 | 68.540 | 67.982 | 723,640 |
| 2024-03-15 | 69.990 | 70.000 | 68.260 | 68.470 | 67.913 | 901,132 |
| 2024-03-14 | 66.850 | 69.450 | 66.500 | 68.630 | 68.072 | 1,086,514 |
| 2024-03-13 | 68.100 | 69.000 | 65.120 | 66.100 | 65.562 | 1,756,950 |
| 2024-03-12 | 71.000 | 71.300 | 67.900 | 68.090 | 67.536 | 1,858,944 |
| 2024-03-11 | 71.500 | 72.520 | 70.800 | 71.000 | 70.422 | 2,749,883 |
| 2024-03-08 | 70.990 | 71.700 | 70.250 | 70.930 | 70.353 | 3,185,881 |
| 2024-03-07 | 69.330 | 70.790 | 69.300 | 70.370 | 69.798 | 2,906,146 |
| 2024-03-06 | 70.290 | 70.760 | 69.200 | 69.480 | 68.915 | 1,400,592 |
| 2024-03-05 | 69.240 | 70.900 | 68.750 | 69.930 | 69.361 | 3,148,559 |
| 2024-03-04 | 70.900 | 71.000 | 68.510 | 69.010 | 68.449 | 2,610,180 |
| 2024-03-01 | 69.850 | 70.480 | 68.510 | 69.120 | 68.558 | 1,675,224 |
| 2024-02-29 | 71.510 | 73.470 | 69.100 | 69.530 | 68.964 | 5,128,966 |
| 2024-02-28 | 68.050 | 71.780 | 68.000 | 71.250 | 70.670 | 5,219,493 |
| 2024-02-27 | 66.990 | 69.440 | 65.750 | 68.720 | 68.161 | 6,275,419 |
| 2024-02-26 | 68.020 | 69.500 | 67.000 | 67.470 | 66.921 | 2,482,645 |
| 2024-02-23 | 67.480 | 68.620 | 67.010 | 67.610 | 67.060 | 2,017,124 |
| 2024-02-22 | 69.480 | 69.480 | 67.010 | 67.480 | 66.931 | 1,570,542 |
| 2024-02-21 | 67.100 | 69.100 | 66.830 | 68.490 | 67.933 | 2,885,072 |
| 2024-02-20 | 64.950 | 66.000 | 64.450 | 65.520 | 64.987 | 1,417,464 |
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.