D G Khan Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	64.620	66.450	64.300	64.570	64.045	7,514,165
2023-11-22	64.250	65.590	64.070	64.450	63.926	3,473,513
2023-11-21	64.450	65.740	63.780	64.450	63.926	6,877,580
2023-11-20	65.800	65.800	63.910	64.320	63.797	4,004,780
2023-11-17	67.500	67.980	65.350	65.790	65.255	3,071,762
2023-11-16	67.800	68.700	66.560	67.380	66.832	6,213,999
2023-11-15	66.760	67.750	66.500	66.920	66.376	4,339,854
2023-11-14	66.300	68.450	65.000	67.240	66.693	10,035,910
2023-11-13	64.480	66.450	63.510	66.210	65.671	7,840,957
2023-11-10	62.490	65.500	62.490	63.880	63.360	8,584,973
2023-11-08	61.500	62.500	60.800	62.240	61.734	6,653,559
2023-11-07	61.870	62.600	60.260	60.600	60.107	7,747,991
2023-11-06	57.450	61.600	57.050	61.050	60.553	11,428,950
2023-11-03	57.790	59.000	56.700	57.310	56.844	4,410,984
2023-11-02	55.500	59.050	55.500	58.420	57.945	13,904,110
2023-11-01	53.990	55.500	53.900	54.930	54.483	4,792,545
2023-10-31	53.400	54.450	52.510	53.670	53.233	4,043,238
2023-10-30	53.000	53.990	52.300	53.650	53.214	4,189,282
2023-10-27	54.500	54.500	52.500	52.850	52.420	2,814,882
2023-10-26	53.180	54.900	53.090	53.970	53.531	5,341,228
2023-10-25	51.250	53.600	51.200	53.180	52.747	8,076,243
2023-10-24	50.700	51.120	50.400	50.860	50.446	1,503,531
2023-10-23	51.070	51.900	50.510	51.110	50.694	3,067,753
2023-10-20	51.030	52.100	50.750	51.300	50.883	4,384,471
2023-10-19	49.440	51.020	49.440	50.710	50.297	3,731,975
2023-10-18	50.470	50.650	49.110	49.440	49.038	3,371,527
2023-10-17	50.980	52.150	49.950	50.150	49.742	7,561,186
2023-10-16	51.000	51.750	49.600	50.570	50.159	5,045,919
2023-10-13	48.000	50.490	47.920	50.000	49.593	5,051,248
2023-10-12	48.600	48.600	47.700	48.040	47.649	2,028,323
2023-10-11	48.050	49.810	48.020	48.410	48.016	3,401,067
2023-10-10	47.550	48.850	47.510	48.260	47.867	4,161,460
2023-10-09	46.500	47.950	46.000	47.270	46.885	3,620,183
2023-10-06	47.550	48.250	46.800	47.150	46.766	5,041,785
2023-10-05	44.350	47.320	44.350	47.320	46.935	10,923,200
2023-10-04	44.000	44.380	43.660	44.020	43.662	1,809,737
2023-10-03	43.590	44.400	43.500	43.740	43.384	961,608
2023-10-02	43.500	43.990	43.300	43.450	43.097	886,355
2023-09-28	44.000	44.250	43.010	43.420	43.067	1,671,060
2023-09-27	43.620	44.800	43.550	43.890	43.533	2,640,972
2023-09-26	44.480	44.480	43.680	43.820	43.464	932,317
2023-09-25	44.400	44.550	44.000	44.340	43.979	977,866
2023-09-22	44.990	45.000	43.800	44.080	43.721	1,551,864
2023-09-21	43.550	45.290	43.000	44.630	44.267	3,385,271
2023-09-20	44.210	44.250	43.250	43.350	42.997	1,349,795
2023-09-19	44.350	44.550	43.690	43.750	43.394	1,124,518
2023-09-18	45.610	46.200	44.350	44.520	44.158	4,713,321
2023-09-15	43.600	45.170	43.490	45.170	44.803	6,058,895
2023-09-14	41.950	42.480	41.150	42.020	41.678	313,260
2023-09-13	41.500	42.470	41.490	41.580	41.242	783,480
2023-09-12	42.090	42.090	40.720	41.540	41.202	1,492,638
2023-09-11	42.990	42.990	41.900	42.090	41.748	530,205
2023-09-08	42.750	43.290	42.400	42.660	42.313	580,668
2023-09-07	44.000	44.000	41.750	42.510	42.164	2,192,438
2023-09-06	43.570	44.100	42.860	44.000	43.642	1,115,466
2023-09-05	43.000	44.300	42.810	43.570	43.216	1,721,142
2023-09-04	42.250	43.020	41.950	42.670	42.323	1,312,201
2023-09-01	41.250	42.110	40.300	41.740	41.400	4,823,991
2023-08-31	46.370	46.370	42.510	42.510	42.164	2,579,314
2023-08-30	47.400	47.650	45.700	45.960	45.586	1,749,005

← NewerPage 13 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.