D G Khan Cement Company Ltd historical data

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

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

← NewerPage 2 of 21 · 1,243 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.