D G Khan Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 74.480 | 77.450 | 73.250 | 75.760 | 73.909 | 1,426,544 |
| 2021-12-16 | 76.600 | 76.600 | 74.100 | 74.660 | 72.836 | 1,348,031 |
| 2021-12-15 | 74.990 | 76.440 | 74.100 | 76.420 | 74.553 | 2,724,454 |
| 2021-12-14 | 69.900 | 71.900 | 67.520 | 71.110 | 69.373 | 1,240,350 |
| 2021-12-13 | 69.000 | 70.500 | 68.010 | 68.420 | 66.748 | 825,711 |
| 2021-12-10 | 70.890 | 71.500 | 67.150 | 69.830 | 68.124 | 1,309,738 |
| 2021-12-09 | 73.000 | 74.000 | 69.000 | 69.940 | 68.231 | 2,310,285 |
| 2021-12-08 | 75.750 | 76.400 | 73.110 | 73.600 | 71.802 | 523,882 |
| 2021-12-07 | 73.800 | 76.900 | 73.780 | 75.400 | 73.558 | 1,483,873 |
| 2021-12-06 | 76.000 | 77.000 | 72.500 | 73.780 | 71.978 | 565,865 |
| 2021-12-03 | 75.500 | 78.550 | 72.000 | 73.320 | 71.529 | 2,192,947 |
| 2021-12-02 | 83.700 | 83.700 | 77.730 | 77.770 | 75.870 | 2,674,685 |
| 2021-12-01 | 81.260 | 85.400 | 81.260 | 84.030 | 81.977 | 2,233,630 |
| 2021-11-30 | 81.490 | 82.250 | 78.300 | 80.670 | 78.699 | 2,254,068 |
| 2021-11-29 | 75.070 | 80.950 | 73.250 | 79.520 | 77.577 | 1,937,225 |
| 2021-11-26 | 77.000 | 78.480 | 73.550 | 75.920 | 74.065 | 1,639,922 |
| 2021-11-25 | 81.350 | 81.350 | 75.100 | 77.150 | 75.265 | 842,825 |
| 2021-11-24 | 79.490 | 79.750 | 77.600 | 78.550 | 76.631 | 1,205,706 |
| 2021-11-23 | 84.010 | 84.600 | 78.700 | 79.750 | 77.802 | 1,678,796 |
| 2021-11-22 | 85.260 | 87.990 | 83.600 | 83.910 | 81.860 | 1,074,735 |
| 2021-11-19 | 87.210 | 88.300 | 84.350 | 87.990 | 85.840 | 1,426,925 |
| 2021-11-18 | 86.500 | 87.750 | 83.600 | 86.620 | 84.504 | 1,040,976 |
| 2021-11-17 | 89.700 | 89.700 | 85.900 | 86.340 | 84.231 | 1,292,862 |
| 2021-11-16 | 86.450 | 90.450 | 86.450 | 89.950 | 87.752 | 1,482,540 |
| 2021-11-15 | 86.200 | 88.400 | 85.020 | 85.800 | 83.704 | 582,198 |
| 2021-11-12 | 89.160 | 89.940 | 85.310 | 86.090 | 83.987 | 1,417,812 |
| 2021-11-11 | 91.500 | 92.490 | 89.150 | 89.640 | 87.450 | 763,456 |
| 2021-11-10 | 92.000 | 92.000 | 90.020 | 90.820 | 88.601 | 680,919 |
| 2021-11-09 | 93.790 | 93.790 | 88.300 | 90.480 | 88.270 | 2,282,718 |
| 2021-11-08 | 96.100 | 96.490 | 93.000 | 93.560 | 91.274 | 1,451,549 |
| 2021-11-05 | 93.000 | 98.370 | 92.650 | 95.220 | 92.894 | 3,554,627 |
| 2021-11-04 | 94.800 | 94.890 | 92.550 | 93.530 | 91.245 | 2,146,158 |
| 2021-11-03 | 95.510 | 96.740 | 94.500 | 95.300 | 92.972 | 1,753,605 |
| 2021-11-02 | 94.600 | 98.700 | 94.410 | 95.830 | 93.489 | 7,536,424 |
| 2021-11-01 | 91.000 | 94.560 | 91.000 | 92.930 | 90.660 | 8,588,224 |
| 2021-10-29 | 85.000 | 88.750 | 83.450 | 87.970 | 85.821 | 4,911,064 |
| 2021-10-28 | 83.500 | 86.500 | 83.500 | 84.520 | 82.455 | 2,018,858 |
| 2021-10-27 | 81.240 | 83.750 | 81.240 | 83.150 | 81.119 | 1,537,749 |
| 2021-10-26 | 81.000 | 81.500 | 80.000 | 80.250 | 78.289 | 622,924 |
| 2021-10-25 | 80.210 | 81.980 | 80.210 | 81.000 | 79.021 | 528,159 |
| 2021-10-22 | 83.000 | 85.750 | 81.210 | 81.870 | 79.870 | 2,932,059 |
| 2021-10-21 | 84.000 | 84.750 | 81.000 | 81.530 | 79.538 | 1,515,525 |
| 2021-10-20 | 80.000 | 84.750 | 80.000 | 83.470 | 81.431 | 3,213,942 |
| 2021-10-18 | 78.800 | 80.450 | 78.200 | 78.960 | 77.031 | 1,267,935 |
| 2021-10-15 | 82.000 | 83.400 | 80.560 | 81.410 | 78.446 | 2,180,238 |
| 2021-10-14 | 78.600 | 82.440 | 78.000 | 81.800 | 78.821 | 4,241,560 |
← NewerPage 21 of 21 · 1,246 trading days
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.