D G Khan Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	64.950	66.000	64.450	65.520	64.987	1,417,464
2024-02-19	63.490	65.750	63.490	64.760	64.233	1,833,420
2024-02-16	63.990	64.950	61.800	64.100	63.579	3,275,092
2024-02-15	66.400	66.480	63.510	64.550	64.025	2,243,058
2024-02-14	68.480	69.500	65.350	65.930	65.394	4,783,377
2024-02-13	66.020	68.390	63.200	66.950	66.405	4,006,264
2024-02-12	70.000	70.830	65.420	66.610	66.068	4,691,568
2024-02-09	71.700	71.700	68.980	70.690	70.115	3,478,775
2024-02-07	74.190	74.900	72.850	73.710	73.110	3,449,640
2024-02-06	71.770	74.900	71.770	74.080	73.477	1,081,747
2024-02-02	70.880	72.650	70.450	72.180	71.593	556,540
2024-02-01	71.890	71.930	70.050	70.730	70.155	385,839
2024-01-31	71.450	72.300	70.510	71.180	70.601	1,322,495
2024-01-30	73.300	73.850	69.600	70.260	69.688	3,346,980
2024-01-29	75.300	75.730	73.310	73.620	73.021	1,070,894
2024-01-26	76.000	77.000	74.900	75.180	74.568	1,482,799
2024-01-25	76.200	78.000	75.530	75.920	75.302	3,188,075
2024-01-24	74.520	76.450	74.070	75.720	75.104	6,202,711
2024-01-23	71.990	74.440	71.500	73.700	73.100	1,467,667
2024-01-22	73.000	73.000	71.210	72.080	71.494	1,164,859
2024-01-19	72.000	73.480	71.810	72.430	71.841	1,424,488
2024-01-18	73.150	73.150	70.510	71.730	71.146	3,965,905
2024-01-17	75.000	75.900	72.060	72.610	72.019	2,495,355
2024-01-16	74.000	75.100	72.000	74.190	73.586	2,626,231
2024-01-15	77.050	77.700	73.500	73.880	73.279	2,946,279
2024-01-12	78.190	79.200	76.770	76.990	76.364	2,718,438
2024-01-11	77.120	79.250	77.120	77.470	76.840	4,384,308
2024-01-10	78.500	78.600	75.950	76.580	75.957	2,407,508
2024-01-09	79.250	80.300	76.250	78.220	77.584	3,868,549
2024-01-08	81.890	81.900	78.010	78.390	77.752	2,423,032
2024-01-05	82.750	83.800	80.100	81.190	80.529	3,585,886
2024-01-04	82.200	83.000	80.800	82.500	81.829	2,087,363
2024-01-03	82.500	84.000	81.300	82.150	81.482	4,694,238
2024-01-02	81.500	84.700	80.560	82.230	81.561	9,130,870
2024-01-01	77.900	81.880	77.890	81.380	80.718	5,944,734
2023-12-29	76.000	78.500	74.510	77.400	76.770	3,390,669
2023-12-28	73.990	77.600	73.410	75.850	75.233	5,302,469
2023-12-27	67.770	73.060	67.000	73.060	72.466	3,325,301
2023-12-26	72.510	72.820	67.560	67.960	67.407	2,833,617
2023-12-22	75.700	77.400	72.500	73.020	72.426	3,033,610
2023-12-21	75.000	75.850	73.120	75.240	74.628	2,405,528
2023-12-20	76.560	78.780	71.600	74.550	73.944	6,609,662
2023-12-19	81.440	81.500	75.250	77.270	76.641	5,273,775
2023-12-18	81.680	82.900	80.500	81.070	80.410	4,422,825
2023-12-15	80.500	81.300	79.300	80.740	80.083	5,441,376
2023-12-14	80.000	81.300	78.850	80.300	79.647	3,759,723
2023-12-13	84.000	84.550	78.160	79.940	79.290	10,688,260
2023-12-12	80.250	82.980	79.750	82.430	81.759	9,909,340
2023-12-11	80.550	81.240	78.600	79.660	79.012	4,338,172
2023-12-08	81.000	81.300	78.800	80.540	79.885	7,797,953
2023-12-07	80.750	82.380	79.750	80.180	79.528	8,822,266
2023-12-06	78.990	81.900	78.990	80.500	79.845	9,792,108
2023-12-05	78.020	79.850	77.000	78.560	77.921	5,456,117
2023-12-04	79.890	80.200	77.800	78.060	77.425	9,303,543
2023-12-01	73.190	78.690	72.570	78.620	77.980	14,240,760
2023-11-30	74.100	75.000	72.200	73.200	72.604	8,371,218
2023-11-29	72.000	73.980	70.000	73.450	72.852	11,332,910
2023-11-28	69.870	71.840	69.500	71.040	70.462	9,575,726
2023-11-27	64.450	68.640	64.400	68.640	68.082	15,655,200
2023-11-24	65.200	65.550	63.500	63.850	63.331	4,979,922

← NewerPage 12 of 21 · 1,242 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.