D G Khan Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	49.970	51.150	49.300	50.750	50.337	5,006,168
2023-05-29	47.900	50.750	47.520	49.670	49.266	6,432,231
2023-05-26	46.800	47.900	46.640	47.690	47.302	2,560,787
2023-05-25	46.600	47.380	46.550	46.810	46.429	1,306,149
2023-05-24	46.200	46.900	45.910	46.560	46.181	932,067
2023-05-23	46.500	47.000	46.150	46.300	45.923	459,758
2023-05-22	46.300	46.580	45.970	46.250	45.874	541,736
2023-05-19	45.900	47.200	45.800	46.510	46.132	1,588,801
2023-05-18	47.510	47.510	45.900	46.040	45.665	1,768,372
2023-05-17	48.010	48.090	47.010	47.130	46.747	1,148,602
2023-05-16	48.100	49.100	47.800	47.910	47.520	2,130,398
2023-05-15	47.820	48.400	47.450	48.120	47.729	1,583,050
2023-05-12	47.300	48.490	46.420	47.810	47.421	3,244,598
2023-05-11	47.150	47.900	46.900	47.020	46.637	2,024,719
2023-05-10	46.800	48.120	46.250	46.480	46.102	2,007,438
2023-05-09	47.650	48.200	45.970	47.000	46.618	2,605,046
2023-05-08	49.510	49.690	47.490	47.590	47.203	2,005,465
2023-05-05	48.000	50.300	47.650	49.530	49.127	5,149,394
2023-05-04	47.600	49.490	47.310	48.110	47.719	8,237,683
2023-05-03	47.050	48.240	46.250	47.840	47.451	9,087,395
2023-05-02	45.150	47.180	45.150	46.880	46.499	5,802,462
2023-04-28	45.350	45.950	44.610	44.960	44.594	2,507,660
2023-04-27	44.670	45.500	44.550	45.060	44.693	2,012,559
2023-04-26	44.550	45.200	44.550	44.670	44.307	866,575
2023-04-20	44.300	44.900	43.980	44.690	44.326	2,699,064
2023-04-19	44.610	44.650	43.890	44.130	43.771	1,932,605
2023-04-18	44.990	44.990	44.200	44.450	44.088	191,694
2023-04-17	45.100	45.790	44.600	44.720	44.356	534,605
2023-04-13	45.510	45.890	44.600	45.030	44.664	1,006,039
2023-04-12	44.200	45.150	44.120	45.000	44.634	1,076,207
2023-04-11	43.870	44.700	43.260	44.550	44.188	810,839
2023-04-10	44.600	44.900	43.500	43.680	43.325	858,997
2023-04-07	44.800	46.100	44.200	44.580	44.217	4,316,454
2023-04-06	43.100	44.400	43.100	44.170	43.811	1,221,141
2023-04-05	43.300	43.700	42.900	43.050	42.700	556,720
2023-04-04	42.990	43.090	42.250	42.700	42.353	620,550
2023-04-03	43.750	43.750	42.650	42.950	42.601	861,454
2023-03-31	42.460	44.730	42.100	43.910	43.553	3,000,878
2023-03-30	42.370	42.790	41.850	42.450	42.105	1,095,994
2023-03-29	42.930	43.400	42.530	42.600	42.253	1,377,104
2023-03-28	41.810	43.000	41.770	42.600	42.253	3,430,473
2023-03-27	42.300	42.300	41.150	41.870	41.529	1,154,311
2023-03-24	43.900	43.900	41.600	42.030	41.688	726,731
2023-03-22	45.600	45.750	43.020	43.260	42.908	2,566,632
2023-03-21	45.590	46.250	44.950	45.530	45.160	1,204,516
2023-03-20	47.350	48.100	45.400	45.590	45.219	3,027,748
2023-03-17	46.750	47.400	45.900	46.850	46.469	4,522,943
2023-03-16	47.510	48.900	46.500	46.990	46.608	6,558,116
2023-03-15	43.010	46.330	42.750	46.330	45.953	8,451,046
2023-03-14	43.250	43.900	42.900	43.100	42.749	1,304,652
2023-03-13	43.400	44.450	43.150	43.790	43.434	5,415,991
2023-03-10	43.190	43.750	42.200	43.030	42.680	4,706,599
2023-03-09	42.190	43.450	41.520	42.920	42.571	6,061,862
2023-03-08	42.400	42.700	41.700	41.750	41.410	1,979,584
2023-03-07	41.240	42.630	41.160	42.040	41.698	4,488,727
2023-03-06	40.600	41.750	40.600	41.010	40.676	1,533,408
2023-03-03	39.100	40.800	39.000	40.540	40.210	833,865
2023-03-02	39.810	40.190	39.300	39.440	39.119	1,027,054
2023-03-01	39.990	39.990	39.510	39.830	39.506	862,357
2023-02-28	40.550	40.550	40.000	40.050	39.724	896,538

← NewerPage 15 of 21 · 1,245 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.