D G Khan Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	68.850	69.500	66.750	67.120	65.480	3,742,581
2022-03-10	66.000	69.040	65.510	69.020	67.334	3,550,141
2022-03-09	63.510	64.900	62.200	64.230	62.661	1,513,729
2022-03-08	64.010	65.250	62.500	63.330	61.783	937,749
2022-03-07	67.100	67.100	63.250	63.730	62.173	1,602,132
2022-03-04	68.000	69.500	68.000	68.320	66.651	755,979
2022-03-03	69.500	69.980	67.600	68.270	66.602	1,894,996
2022-03-02	69.800	70.500	68.450	70.060	68.348	1,503,070
2022-03-01	73.000	73.500	70.000	71.000	69.265	2,223,609
2022-02-28	71.020	72.300	69.400	71.750	69.997	1,169,708
2022-02-25	72.990	73.990	71.000	71.560	69.812	1,032,415
2022-02-24	75.110	75.110	71.360	71.860	70.104	1,877,491
2022-02-23	75.000	76.600	74.050	76.030	74.173	1,472,048
2022-02-22	74.800	75.740	73.800	74.740	72.914	798,282
2022-02-21	75.200	75.950	75.000	75.200	73.363	430,627
2022-02-18	74.550	75.940	74.260	75.590	73.743	254,890
2022-02-17	75.510	76.710	74.800	75.380	73.538	515,850
2022-02-16	76.550	76.830	75.400	75.890	74.036	302,518
2022-02-15	76.010	77.430	75.420	76.520	74.651	787,199
2022-02-14	77.000	77.000	75.200	76.040	74.182	612,488
2022-02-11	77.980	78.000	76.460	76.580	74.709	430,492
2022-02-10	78.500	78.980	77.290	77.410	75.519	430,301
2022-02-09	78.140	79.000	78.000	78.210	76.299	663,238
2022-02-08	77.110	78.190	77.110	78.000	76.094	577,866
2022-02-07	79.300	80.300	77.760	77.930	76.026	707,795
2022-02-04	80.390	80.390	78.900	79.650	77.704	336,936
2022-02-03	81.250	83.000	79.700	80.060	78.104	4,323,297
2022-02-02	78.000	80.750	76.520	79.910	77.958	2,832,391
2022-02-01	77.010	78.500	77.010	77.740	75.841	1,223,308
2022-01-31	76.900	77.250	76.200	76.920	75.041	710,749
2022-01-28	77.500	77.500	75.750	75.980	74.124	572,078
2022-01-27	76.790	77.200	76.000	76.380	74.514	265,010
2022-01-26	77.010	77.490	75.500	76.700	74.826	341,763
2022-01-25	77.000	78.600	76.910	77.270	75.382	922,670
2022-01-24	77.250	77.250	75.100	76.400	74.534	226,962
2022-01-21	77.320	77.900	76.610	77.010	75.129	321,746
2022-01-20	75.100	78.200	74.540	77.550	75.655	916,581
2022-01-19	79.240	79.240	74.990	75.460	73.616	1,476,180
2022-01-18	79.520	79.650	78.510	78.620	76.699	375,554
2022-01-17	79.750	80.700	78.500	79.520	77.577	500,071
2022-01-14	82.000	82.000	79.700	79.990	78.036	518,475
2022-01-13	81.510	82.010	80.600	81.070	79.089	327,519
2022-01-12	82.760	83.550	81.400	81.690	79.694	1,096,743
2022-01-11	82.980	83.100	81.150	81.990	79.987	444,198
2022-01-10	81.000	83.450	80.500	82.130	80.124	947,613
2022-01-07	80.500	81.500	80.100	80.920	78.943	216,836
2022-01-06	83.100	83.100	80.700	81.030	79.050	637,225
2022-01-05	84.510	84.510	83.110	83.650	81.606	543,717
2022-01-04	84.500	85.490	84.200	84.890	82.816	1,591,233
2022-01-03	82.500	84.200	82.500	83.820	81.772	752,995
2021-12-31	82.000	84.000	81.610	82.940	80.914	1,606,287
2021-12-30	82.490	83.990	81.400	82.040	80.036	2,458,759
2021-12-29	79.050	81.550	78.100	80.860	78.885	2,628,191
2021-12-28	76.700	80.000	76.700	79.030	77.099	1,433,779
2021-12-27	76.700	78.240	76.500	77.530	75.636	814,657
2021-12-24	77.490	78.000	75.900	76.730	74.855	789,846
2021-12-23	76.500	78.850	76.500	77.170	75.285	619,848
2021-12-22	77.000	77.800	76.250	76.920	75.041	607,458
2021-12-21	78.450	79.390	76.660	76.970	75.090	1,405,232
2021-12-20	74.500	79.000	74.500	78.020	76.114	1,394,081

← NewerPage 20 of 21 · 1,246 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.