D G Khan Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	56.450	56.500	56.000	56.250	54.876	538,302
2022-06-09	56.100	56.900	55.980	56.070	54.700	1,326,714
2022-06-08	56.800	57.390	55.600	56.130	54.759	9,623,374
2022-06-07	57.300	58.390	56.260	56.660	55.276	1,202,635
2022-06-06	56.000	58.000	54.750	57.090	55.695	2,026,793
2022-06-03	59.000	59.500	55.200	55.580	54.222	3,306,374
2022-06-02	59.100	60.210	58.050	59.500	58.046	1,006,639
2022-06-01	61.490	62.000	59.200	59.510	58.056	628,959
2022-05-31	62.000	62.700	61.050	61.590	60.085	462,346
2022-05-30	61.250	63.930	61.250	61.910	60.398	2,764,583
2022-05-27	62.000	62.490	60.020	60.720	59.237	2,822,139
2022-05-26	58.000	60.350	56.110	59.890	58.427	1,060,357
2022-05-25	57.000	58.800	56.000	58.310	56.885	1,854,358
2022-05-24	56.500	57.800	56.500	57.090	55.695	882,564
2022-05-23	57.820	58.490	56.820	57.590	56.183	422,761
2022-05-20	58.950	59.480	58.110	58.760	57.324	183,963
2022-05-19	59.000	60.080	58.500	58.580	57.149	805,558
2022-05-18	57.600	60.200	56.010	59.180	57.734	2,871,021
2022-05-17	57.150	57.790	56.450	57.470	56.066	586,525
2022-05-16	58.990	58.990	56.000	57.060	55.666	1,071,691
2022-05-13	58.610	60.000	58.060	59.430	57.978	1,833,160
2022-05-12	57.170	59.900	55.310	59.160	57.715	2,023,285
2022-05-11	60.500	61.650	55.450	57.170	55.773	2,261,430
2022-05-10	59.500	60.990	58.500	59.940	58.476	1,012,681
2022-05-09	63.700	63.700	59.210	59.810	58.349	2,125,995
2022-05-06	66.350	67.000	63.750	63.970	62.407	1,208,279
2022-04-28	67.430	67.500	65.050	67.050	65.412	1,310,201
2022-04-27	68.040	68.850	67.600	67.880	66.222	357,577
2022-04-26	69.500	70.000	68.200	68.490	66.817	534,263
2022-04-25	69.800	71.000	68.600	69.480	67.783	3,208,080
2022-04-22	69.000	69.300	68.410	68.860	67.178	476,796
2022-04-21	69.000	69.650	68.710	68.950	67.266	389,664
2022-04-20	71.850	71.850	68.800	69.750	68.046	1,516,768
2022-04-19	73.200	73.350	70.550	71.050	69.314	855,440
2022-04-18	73.200	74.980	71.990	72.290	70.524	1,080,497
2022-04-15	74.970	75.390	72.700	73.090	71.304	1,189,306
2022-04-14	72.990	74.800	71.190	74.070	72.260	1,640,928
2022-04-13	74.000	74.250	72.150	72.510	70.739	1,103,189
2022-04-12	72.740	74.880	71.800	74.250	72.436	3,163,153
2022-04-11	71.000	72.200	70.510	72.200	70.436	2,537,398
2022-04-08	66.610	68.020	66.400	67.170	65.529	2,090,891
2022-04-07	68.100	68.800	65.600	66.690	65.061	537,869
2022-04-06	67.800	68.940	67.400	67.880	66.222	783,222
2022-04-05	69.010	70.300	67.480	67.820	66.163	1,624,662
2022-04-04	72.200	73.380	70.070	70.070	68.358	1,546,486
2022-04-01	75.000	77.400	74.610	75.750	73.899	2,317,073
2022-03-31	74.050	77.500	74.000	76.050	74.192	4,015,671
2022-03-30	72.000	76.000	70.400	74.190	72.378	4,496,074
2022-03-29	71.250	73.900	70.100	72.890	71.109	2,689,243
2022-03-28	65.980	70.970	65.100	70.180	68.465	1,779,804
2022-03-25	65.590	66.680	65.320	66.020	64.407	859,102
2022-03-24	65.600	66.610	64.250	66.400	64.778	929,067
2022-03-22	66.650	67.010	65.400	65.600	63.997	980,804
2022-03-21	67.000	67.500	65.110	66.520	64.895	674,803
2022-03-18	70.100	70.100	66.400	66.580	64.953	1,643,145
2022-03-17	73.110	73.800	70.110	70.440	68.719	1,532,709
2022-03-16	67.510	71.880	67.510	70.970	69.236	3,742,580
2022-03-15	67.000	67.490	66.100	67.120	65.480	726,890
2022-03-14	66.000	67.100	65.200	66.300	64.680	550,111
2022-03-11	68.850	69.500	66.750	67.120	65.480	3,742,581

← NewerPage 19 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.