D G Khan Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	40.300	41.100	40.300	40.590	40.260	625,810
2023-02-24	40.210	41.000	40.210	40.470	40.141	1,520,990
2023-02-23	41.000	41.450	40.310	40.620	40.290	2,415,404
2023-02-22	41.300	42.400	41.300	41.580	41.242	3,753,549
2023-02-21	40.400	41.250	40.400	41.080	40.746	669,697
2023-02-20	40.970	41.050	40.200	40.390	40.061	613,544
2023-02-17	41.000	41.180	40.500	40.960	40.627	757,520
2023-02-16	41.450	41.900	40.900	41.080	40.746	2,841,844
2023-02-15	41.200	41.600	40.800	41.430	41.093	946,007
2023-02-14	41.840	41.840	40.730	41.010	40.676	1,299,525
2023-02-13	41.700	42.400	41.500	41.580	41.242	2,146,434
2023-02-10	41.990	42.740	41.500	41.790	41.450	2,890,724
2023-02-09	41.400	43.200	41.400	42.770	42.422	10,873,940
2023-02-08	41.050	41.400	40.710	41.040	40.706	1,318,540
2023-02-07	42.000	42.600	40.930	41.110	40.776	2,359,834
2023-02-06	40.900	41.870	40.510	41.610	41.272	2,005,104
2023-02-03	41.610	41.880	40.200	41.060	40.726	874,551
2023-02-02	41.600	42.350	41.470	41.650	41.311	1,283,521
2023-02-01	41.600	42.300	41.340	41.690	41.351	3,112,543
2023-01-31	40.700	41.800	40.520	41.340	41.004	3,297,609
2023-01-30	42.680	42.990	40.250	40.640	40.309	3,579,269
2023-01-27	44.080	44.300	42.000	42.150	41.807	2,571,629
2023-01-26	42.960	45.890	42.800	43.980	43.622	13,474,730
2023-01-25	43.350	44.800	42.600	42.910	42.561	4,881,581
2023-01-24	42.310	43.900	42.150	43.360	43.007	3,783,832
2023-01-23	41.900	42.800	40.610	42.310	41.966	366,798
2023-01-20	42.500	42.750	41.210	41.610	41.272	1,167,837
2023-01-19	42.210	43.330	42.210	42.700	42.353	819,001
2023-01-18	42.360	42.690	41.030	42.120	41.777	1,004,718
2023-01-17	45.300	45.580	42.100	42.320	41.976	3,661,677
2023-01-16	45.500	45.980	44.990	45.110	44.743	761,672
2023-01-13	46.260	46.770	45.750	45.860	45.487	894,867
2023-01-12	46.100	48.200	46.010	46.960	46.578	3,057,013
2023-01-11	47.560	47.680	46.250	46.460	46.082	1,745,969
2023-01-10	48.000	49.050	47.050	47.560	47.173	3,137,748
2023-01-09	47.700	48.000	46.000	47.080	46.697	804,158
2023-01-06	47.550	48.000	47.300	47.700	47.312	631,111
2023-01-05	47.460	47.850	47.010	47.550	47.163	384,275
2023-01-04	48.680	49.780	46.810	47.240	46.856	1,682,425
2023-01-03	50.780	50.790	48.310	48.680	48.284	1,095,419
2023-01-02	51.500	51.500	50.300	50.570	50.159	816,082
2022-12-30	51.000	52.500	49.500	51.640	51.220	4,867,553
2022-12-29	48.350	51.770	48.200	51.060	50.645	3,403,600
2022-12-28	48.800	50.750	47.350	49.330	48.929	5,632,062
2022-12-27	49.150	49.900	47.880	48.500	48.105	1,691,937
2022-12-26	47.900	49.870	47.630	49.090	48.691	1,212,176
2022-12-23	47.700	48.500	47.100	47.620	47.233	1,765,832
2022-12-22	47.200	48.830	47.200	48.120	47.729	830,727
2022-12-21	47.500	48.990	47.200	48.140	47.748	1,246,376
2022-12-20	49.880	51.500	46.400	48.840	48.443	3,802,055
2022-12-19	49.790	51.890	49.110	49.930	49.524	1,039,059
2022-12-16	49.740	50.370	49.000	49.790	49.385	400,678
2022-12-15	50.100	50.370	48.770	49.490	49.087	689,811
2022-12-14	49.270	50.940	48.850	50.150	49.742	933,703
2022-12-13	49.440	49.900	49.000	49.630	49.226	515,896
2022-12-12	48.690	52.010	48.030	49.480	49.077	1,693,884
2022-12-09	48.000	48.800	48.000	48.390	47.996	421,339
2022-12-08	49.000	49.440	48.400	48.480	48.086	867,122
2022-12-07	49.150	49.860	48.900	49.010	48.611	892,564
2022-12-06	49.540	49.970	48.310	49.150	48.750	483,413

← NewerPage 16 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.