D G Khan Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 203.02 | 206.10 | 195.11 | 196.67 | 196.67 | 4,158,482 |
| 2026-07-22 | 204.97 | 207.60 | 202.50 | 204.93 | 204.93 | 3,767,933 |
| 2026-07-21 | 211.50 | 213.85 | 205.80 | 206.51 | 206.51 | 4,816,956 |
| 2026-07-20 | 205.15 | 211.00 | 203.00 | 209.90 | 209.90 | 4,608,204 |
| 2026-07-17 | 213.99 | 213.99 | 207.01 | 207.87 | 207.87 | 2,946,544 |
| 2026-07-16 | 207.80 | 214.40 | 207.03 | 213.03 | 213.03 | 6,210,819 |
| 2026-07-15 | 205.02 | 209.40 | 205.02 | 206.80 | 206.80 | 3,621,115 |
| 2026-07-14 | 213.00 | 213.60 | 202.50 | 204.01 | 204.01 | 7,776,641 |
| 2026-07-13 | 220.00 | 220.00 | 216.00 | 217.30 | 217.30 | 4,939,129 |
| 2026-07-10 | 225.00 | 226.80 | 224.01 | 224.49 | 224.49 | 3,300,064 |
| 2026-07-09 | 221.00 | 224.50 | 220.50 | 223.30 | 223.30 | 6,095,348 |
| 2026-07-08 | 230.50 | 231.55 | 212.20 | 224.29 | 224.29 | 11,186,908 |
| 2026-07-07 | 234.00 | 235.50 | 232.02 | 233.26 | 233.26 | 3,944,836 |
| 2026-07-06 | 228.00 | 237.49 | 227.00 | 233.98 | 233.98 | 13,357,359 |
| 2026-07-03 | 227.50 | 228.27 | 225.16 | 226.90 | 226.90 | 2,744,306 |
| 2026-07-02 | 229.40 | 231.60 | 226.20 | 226.93 | 226.93 | 7,031,592 |
| 2026-07-01 | 224.85 | 228.75 | 222.51 | 227.14 | 227.14 | 8,336,417 |
| 2026-06-30 | 221.01 | 224.01 | 220.21 | 223.27 | 223.27 | 3,511,930 |
| 2026-06-29 | 221.00 | 224.50 | 219.20 | 220.06 | 220.06 | 4,424,442 |
| 2026-06-24 | 219.00 | 222.40 | 219.00 | 221.94 | 221.94 | 6,039,710 |
| 2026-06-23 | 218.30 | 220.60 | 215.81 | 218.62 | 218.62 | 4,223,372 |
| 2026-06-22 | 217.00 | 218.87 | 214.80 | 216.59 | 216.59 | 2,121,691 |
| 2026-06-19 | 219.00 | 220.20 | 212.00 | 215.29 | 215.29 | 4,319,271 |
| 2026-06-18 | 221.50 | 223.50 | 218.40 | 219.10 | 219.10 | 7,324,254 |
| 2026-06-17 | 219.00 | 221.40 | 216.01 | 219.77 | 219.77 | 6,670,714 |
| 2026-06-16 | 222.66 | 222.66 | 216.51 | 217.19 | 217.19 | 7,680,389 |
| 2026-06-15 | 224.90 | 224.90 | 215.14 | 221.05 | 221.05 | 14,463,030 |
| 2026-06-12 | 198.90 | 208.90 | 197.80 | 206.32 | 206.32 | 14,121,963 |
| 2026-06-11 | 192.00 | 194.90 | 191.20 | 194.10 | 194.10 | 2,512,358 |
| 2026-06-10 | 195.48 | 198.39 | 193.10 | 193.46 | 193.46 | 3,192,528 |
| 2026-06-09 | 197.00 | 198.90 | 195.40 | 195.91 | 195.91 | 2,959,351 |
| 2026-06-08 | 193.09 | 194.98 | 190.50 | 193.65 | 193.65 | 3,253,432 |
| 2026-06-05 | 198.70 | 200.90 | 196.25 | 197.20 | 197.20 | 3,541,626 |
| 2026-06-04 | 195.01 | 198.60 | 194.52 | 197.47 | 197.47 | 4,896,609 |
| 2026-06-03 | 193.55 | 196.20 | 191.31 | 192.97 | 192.97 | 3,874,914 |
| 2026-06-02 | 194.55 | 199.19 | 194.50 | 195.66 | 195.66 | 3,867,156 |
| 2026-06-01 | 202.00 | 202.00 | 193.01 | 193.88 | 193.88 | 5,302,191 |
| 2026-05-29 | 195.01 | 202.75 | 195.00 | 200.77 | 200.77 | 11,702,415 |
| 2026-05-25 | 190.25 | 193.85 | 187.98 | 193.33 | 193.33 | 8,769,852 |
| 2026-05-22 | 187.00 | 188.40 | 182.98 | 183.64 | 183.64 | 1,901,518 |
| 2026-05-21 | 185.89 | 188.66 | 185.89 | 186.39 | 186.39 | 5,142,869 |
| 2026-05-20 | 177.50 | 183.60 | 172.01 | 181.87 | 181.87 | 4,319,437 |
| 2026-05-19 | 176.00 | 178.50 | 175.52 | 176.43 | 176.43 | 1,662,023 |
| 2026-05-18 | 177.98 | 178.00 | 172.76 | 174.64 | 174.64 | 2,764,540 |
| 2026-05-15 | 179.99 | 181.00 | 176.00 | 179.03 | 179.03 | 3,148,050 |
| 2026-05-14 | 181.00 | 183.84 | 179.50 | 180.84 | 180.84 | 2,736,504 |
| 2026-05-13 | 181.00 | 183.00 | 179.76 | 180.08 | 180.08 | 2,170,769 |
| 2026-05-12 | 186.60 | 188.90 | 180.02 | 180.50 | 180.50 | 5,333,361 |
| 2026-05-11 | 185.00 | 188.53 | 185.00 | 186.62 | 186.62 | 2,566,857 |
| 2026-05-08 | 188.99 | 193.45 | 187.20 | 190.31 | 190.31 | 6,992,753 |
| 2026-05-07 | 193.00 | 198.44 | 189.05 | 193.41 | 193.41 | 15,136,572 |
| 2026-05-06 | 183.25 | 193.11 | 180.52 | 192.46 | 192.46 | 14,956,135 |
| 2026-05-05 | 174.01 | 176.01 | 171.60 | 175.55 | 175.55 | 3,178,670 |
| 2026-05-04 | 180.01 | 184.89 | 172.00 | 174.85 | 174.85 | 7,413,294 |
| 2026-04-30 | 175.00 | 177.40 | 168.02 | 175.76 | 175.76 | 8,305,888 |
| 2026-04-29 | 175.00 | 184.75 | 171.60 | 178.63 | 178.63 | 9,132,002 |
| 2026-04-28 | 173.00 | 177.96 | 171.00 | 174.15 | 174.15 | 2,537,069 |
| 2026-04-27 | 184.80 | 184.84 | 176.50 | 177.89 | 177.89 | 4,255,560 |
| 2026-04-24 | 180.00 | 186.90 | 176.03 | 183.83 | 183.83 | 7,494,269 |
| 2026-04-23 | 186.26 | 186.80 | 179.25 | 180.91 | 180.91 | 3,688,127 |
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.