D G Khan Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	60.700	62.250	60.000	60.690	59.207	2,831,823
2022-09-08	59.000	61.000	58.500	60.820	59.334	3,762,038
2022-09-07	59.000	59.560	58.120	58.450	57.022	768,221
2022-09-06	59.750	59.990	58.500	58.760	57.324	2,063,412
2022-09-05	62.000	62.600	59.400	60.080	58.612	3,136,646
2022-09-02	62.500	62.650	61.550	61.820	60.310	2,953,153
2022-09-01	60.900	62.950	60.500	61.830	60.319	7,213,498
2022-08-31	59.640	60.850	58.100	60.110	58.642	2,391,439
2022-08-30	61.500	61.750	58.750	59.130	57.685	2,388,779
2022-08-29	60.000	60.750	58.990	60.460	58.983	1,475,598
2022-08-26	63.390	63.390	60.300	60.550	59.071	2,049,919
2022-08-25	62.670	62.670	60.800	61.700	60.193	2,171,804
2022-08-24	63.250	63.510	61.710	61.820	60.310	1,546,144
2022-08-23	62.900	63.850	62.600	63.390	61.841	2,913,637
2022-08-22	62.900	62.900	61.250	61.530	60.027	2,203,249
2022-08-19	63.990	64.150	62.900	63.140	61.597	925,868
2022-08-18	65.700	65.700	64.000	64.140	62.573	1,890,670
2022-08-17	63.000	65.450	62.260	64.900	63.314	5,729,009
2022-08-16	63.500	64.560	62.500	62.850	61.315	6,156,818
2022-08-15	61.600	63.900	61.190	63.480	61.929	4,210,797
2022-08-12	59.400	61.000	59.210	60.800	59.315	1,621,960
2022-08-11	59.940	60.800	59.310	59.510	58.056	1,958,549
2022-08-10	60.790	61.500	59.500	59.960	58.495	2,586,251
2022-08-05	58.320	60.980	58.050	60.400	58.924	6,209,551
2022-08-04	57.100	58.780	57.020	57.880	56.466	3,653,073
2022-08-03	53.750	57.010	53.300	56.670	55.286	3,975,213
2022-08-02	52.450	54.200	52.260	53.290	51.988	825,004
2022-08-01	52.740	53.350	52.300	52.730	51.442	611,678
2022-07-29	53.650	53.650	52.250	52.480	51.198	733,170
2022-07-28	53.100	54.430	52.900	53.320	52.017	2,211,273
2022-07-27	54.250	54.600	52.300	53.090	51.793	2,362,165
2022-07-26	54.560	55.340	53.830	54.090	52.769	1,296,101
2022-07-25	55.130	55.130	53.900	54.560	53.227	313,524
2022-07-22	53.200	55.750	53.200	55.360	54.008	888,748
2022-07-21	54.680	55.250	53.800	54.000	52.681	1,123,623
2022-07-20	53.500	55.600	53.500	54.820	53.481	1,091,123
2022-07-19	56.110	56.940	53.670	54.300	52.973	1,577,035
2022-07-18	57.500	57.950	55.230	55.800	54.437	2,222,184
2022-07-15	60.490	60.990	58.400	58.740	57.305	2,369,585
2022-07-14	59.050	60.550	58.410	60.250	58.778	3,329,798
2022-07-13	57.010	58.700	56.130	58.240	56.817	2,610,672
2022-07-07	57.410	58.240	57.060	57.690	56.281	575,265
2022-07-06	58.750	59.200	57.260	57.580	56.173	1,473,456
2022-07-05	58.990	59.250	57.700	57.940	56.525	327,591
2022-07-04	61.500	61.500	58.400	58.620	57.188	1,969,676
2022-07-01	62.400	62.400	60.900	61.160	59.666	684,364
2022-06-30	60.900	64.000	60.500	62.500	60.973	5,120,816
2022-06-29	60.500	61.650	59.640	61.030	59.539	2,421,227
2022-06-28	60.000	63.400	59.400	61.420	59.920	5,281,639
2022-06-27	56.290	60.250	56.290	59.650	58.193	3,994,921
2022-06-24	61.180	61.250	56.120	56.290	54.915	3,733,442
2022-06-23	60.550	61.600	60.350	60.660	59.178	2,380,328
2022-06-22	61.200	61.480	59.850	60.130	58.661	1,593,564
2022-06-21	59.890	61.220	59.550	60.620	59.139	3,272,818
2022-06-20	60.150	60.550	58.820	59.010	57.568	910,218
2022-06-17	60.350	61.000	59.600	59.960	58.495	2,622,857
2022-06-16	57.900	60.300	56.600	59.380	57.929	3,905,712
2022-06-15	58.000	58.880	57.500	57.860	56.446	2,932,160
2022-06-14	54.980	56.490	53.700	56.120	54.749	797,427
2022-06-13	55.550	55.970	54.050	54.350	53.022	711,077

← NewerPage 18 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.