D G Khan Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	50.430	50.430	48.400	48.750	48.353	1,477,948
2022-12-02	51.040	51.040	49.900	50.060	49.653	666,071
2022-12-01	50.980	51.250	50.530	50.800	50.387	382,510
2022-11-30	51.250	51.350	50.260	50.850	50.436	2,157,873
2022-11-29	51.000	51.340	50.450	51.090	50.674	579,016
2022-11-28	52.500	52.500	50.280	50.700	50.288	2,845,813
2022-11-25	55.890	55.890	53.540	53.830	53.392	998,239
2022-11-24	54.780	55.520	54.640	55.010	54.562	725,099
2022-11-23	55.440	55.800	54.600	54.710	54.265	620,357
2022-11-22	54.210	55.380	54.210	55.020	54.572	758,998
2022-11-21	54.400	55.210	54.020	54.600	54.156	554,348
2022-11-18	54.700	55.190	54.500	54.830	54.384	297,400
2022-11-17	55.000	55.850	54.700	54.770	54.324	703,342
2022-11-16	54.710	55.400	54.710	54.770	54.324	322,841
2022-11-15	55.220	55.990	54.850	55.210	54.761	494,847
2022-11-14	55.500	55.850	55.000	55.220	54.771	439,779
2022-11-11	56.250	56.300	55.600	55.810	55.356	675,263
2022-11-10	55.500	56.400	55.500	55.880	55.425	1,699,803
2022-11-08	54.660	55.600	54.550	55.250	54.801	1,429,153
2022-11-07	54.250	54.880	53.910	54.090	53.650	570,371
2022-11-04	53.150	55.990	53.000	53.930	53.491	1,769,812
2022-11-03	53.910	55.640	53.910	54.810	54.364	2,085,535
2022-11-02	54.400	54.620	53.590	54.100	53.660	875,238
2022-11-01	53.220	54.700	52.600	54.420	53.977	1,833,401
2022-10-31	52.100	52.900	51.500	52.150	51.726	473,556
2022-10-28	53.800	53.800	51.600	51.880	51.458	892,994
2022-10-27	53.000	53.850	52.860	53.350	52.916	1,050,090
2022-10-26	56.050	56.050	52.850	53.170	52.737	2,637,982
2022-10-25	58.510	58.940	56.650	56.940	56.477	852,343
2022-10-24	59.510	59.800	58.500	58.630	58.153	655,140
2022-10-21	58.500	59.250	57.600	58.630	58.153	922,787
2022-10-20	59.100	60.150	58.850	58.970	58.490	1,274,958
2022-10-19	58.300	59.430	58.300	59.080	58.599	2,539,707
2022-10-18	58.990	59.400	58.200	58.330	57.855	717,290
2022-10-17	60.000	60.000	58.500	58.600	58.123	507,948
2022-10-14	60.250	60.700	59.700	59.950	59.462	861,707
2022-10-13	60.190	60.840	59.650	59.860	59.373	1,059,285
2022-10-12	60.750	62.150	60.520	60.870	59.383	913,956
2022-10-11	62.050	62.450	61.050	61.340	59.841	1,050,991
2022-10-10	62.420	62.420	61.320	62.070	60.554	1,397,044
2022-10-07	61.960	63.000	61.350	61.530	60.027	1,821,352
2022-10-06	62.880	63.490	61.700	62.050	60.534	3,562,829
2022-10-05	60.580	62.980	59.800	62.290	60.768	4,690,657
2022-10-04	60.250	61.100	59.800	60.380	58.905	1,464,043
2022-10-03	60.250	60.750	59.800	60.060	58.593	675,461
2022-09-30	60.510	61.970	59.500	60.620	59.139	1,839,323
2022-09-29	61.000	61.730	60.300	60.680	59.198	1,051,240
2022-09-28	61.500	62.000	60.550	60.840	59.354	2,634,276
2022-09-27	61.250	62.250	60.800	61.220	59.724	2,627,481
2022-09-26	58.200	61.390	58.200	60.970	59.481	3,698,378
2022-09-23	58.000	61.000	55.610	58.690	57.256	1,128,044
2022-09-22	58.680	58.680	55.560	57.520	56.115	2,271,628
2022-09-21	58.810	59.450	58.000	58.170	56.749	840,691
2022-09-20	59.000	59.830	58.160	58.970	57.529	1,182,712
2022-09-19	59.250	59.900	58.750	58.860	57.422	644,031
2022-09-16	60.340	60.700	59.000	59.300	57.851	1,357,002
2022-09-15	60.880	61.100	60.200	60.340	58.866	1,562,003
2022-09-14	60.500	61.200	60.250	60.560	59.081	1,938,932
2022-09-13	60.500	61.190	59.510	60.930	59.441	2,922,648
2022-09-12	60.800	61.200	60.000	60.050	58.583	486,171

← NewerPage 17 of 21 · 1,241 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.