D G Khan Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	48.100	48.800	47.000	47.230	46.846	964,112
2023-08-28	49.510	49.800	48.400	48.520	48.125	1,307,537
2023-08-25	50.800	50.800	49.270	49.590	49.187	2,431,325
2023-08-24	50.900	51.750	50.200	50.560	50.149	1,400,327
2023-08-23	51.200	51.640	50.210	50.550	50.139	808,369
2023-08-22	51.250	51.900	51.200	51.370	50.952	171,838
2023-08-21	51.990	52.300	51.150	51.470	51.051	579,475
2023-08-18	52.000	52.690	51.050	51.480	51.061	877,091
2023-08-17	52.050	52.300	51.000	52.100	51.676	899,272
2023-08-16	53.000	53.240	51.980	52.030	51.607	575,240
2023-08-15	53.690	53.900	52.820	52.960	52.529	698,569
2023-08-11	53.500	54.690	52.910	53.400	52.966	2,532,762
2023-08-10	55.000	55.570	52.750	53.300	52.866	2,956,673
2023-08-09	53.300	54.900	53.230	54.570	54.126	1,611,308
2023-08-08	55.750	56.250	52.650	53.230	52.797	2,843,340
2023-08-07	56.620	57.100	55.250	55.510	55.058	1,178,523
2023-08-04	57.690	58.100	56.260	56.620	56.159	1,945,283
2023-08-03	56.950	58.840	56.950	57.570	57.102	7,355,283
2023-08-02	57.840	57.840	56.300	56.900	56.437	2,921,170
2023-08-01	58.000	58.970	57.100	57.460	56.993	6,167,202
2023-07-31	54.620	56.400	54.150	55.610	55.158	4,136,800
2023-07-27	55.010	56.000	54.450	54.620	54.176	2,235,034
2023-07-26	54.660	56.000	54.550	55.110	54.662	2,879,747
2023-07-25	54.510	55.240	54.300	54.660	54.215	1,205,798
2023-07-24	55.000	55.000	54.150	54.510	54.067	734,070
2023-07-21	54.300	55.200	53.570	54.930	54.483	2,639,467
2023-07-20	53.650	54.340	53.380	54.050	53.610	1,806,541
2023-07-19	54.500	54.500	53.110	53.380	52.946	1,359,224
2023-07-18	55.390	55.400	54.090	54.540	54.096	1,009,562
2023-07-17	56.190	56.450	54.900	55.090	54.642	951,529
2023-07-14	57.200	57.390	55.830	56.120	55.663	1,230,571
2023-07-13	57.010	58.900	57.010	57.290	56.824	4,766,966
2023-07-12	58.000	58.200	56.900	57.990	57.518	4,179,010
2023-07-11	56.750	58.440	56.750	57.400	56.933	8,930,238
2023-07-10	56.100	56.700	55.400	56.080	55.624	4,719,622
2023-07-07	55.940	56.200	54.900	55.800	55.346	3,434,278
2023-07-06	55.000	55.480	54.580	55.180	54.731	2,460,211
2023-07-05	54.900	55.650	54.000	54.920	54.473	2,763,194
2023-07-04	56.000	56.150	54.120	54.890	54.443	5,904,990
2023-07-03	55.150	55.150	54.020	55.150	54.701	3,167,677
2023-06-27	52.000	52.200	50.700	51.300	50.883	1,249,328
2023-06-26	50.200	52.480	50.000	52.160	51.736	2,340,691
2023-06-23	49.680	49.690	49.000	49.310	48.909	364,484
2023-06-22	49.650	50.000	49.160	49.360	48.958	625,005
2023-06-21	50.450	50.600	49.500	49.690	49.286	1,246,437
2023-06-20	50.000	50.800	49.500	50.310	49.901	1,644,069
2023-06-19	51.160	51.250	49.620	50.040	49.633	1,417,576
2023-06-16	51.000	51.600	50.800	50.950	50.536	1,730,796
2023-06-15	51.260	51.300	50.410	50.800	50.387	1,311,634
2023-06-14	51.160	51.890	51.160	51.280	50.863	596,561
2023-06-13	51.600	52.660	51.520	51.660	51.240	1,340,828
2023-06-12	52.510	53.500	51.700	52.070	51.646	2,821,725
2023-06-09	51.900	52.900	51.810	52.590	52.162	1,340,135
2023-06-08	53.060	53.480	51.800	52.030	51.607	2,007,431
2023-06-07	53.290	53.400	52.250	53.100	52.668	1,794,520
2023-06-06	53.500	54.900	52.600	52.810	52.380	4,380,221
2023-06-05	53.270	53.870	52.300	53.540	53.104	3,508,244
2023-06-02	51.110	54.300	51.100	53.810	53.372	8,134,363
2023-06-01	50.510	51.780	50.510	51.030	50.615	3,146,400
2023-05-31	51.100	51.800	50.020	50.740	50.327	4,086,686

← NewerPage 14 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.