D G Khan Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 194.00 | 194.00 | 186.40 | 187.11 | 187.11 | 6,030,548 |
| 2026-04-21 | 201.00 | 201.60 | 194.00 | 194.72 | 194.72 | 3,658,693 |
| 2026-04-20 | 200.00 | 202.50 | 191.60 | 198.12 | 198.12 | 8,579,182 |
| 2026-04-17 | 198.90 | 204.30 | 196.66 | 202.83 | 202.83 | 8,176,800 |
| 2026-04-16 | 198.51 | 200.20 | 194.00 | 196.66 | 196.66 | 4,163,403 |
| 2026-04-15 | 198.00 | 204.99 | 195.15 | 196.33 | 196.33 | 11,229,359 |
| 2026-04-14 | 185.00 | 192.50 | 182.80 | 190.56 | 190.56 | 12,157,670 |
| 2026-04-13 | 180.20 | 186.40 | 175.50 | 176.87 | 176.87 | 7,655,935 |
| 2026-04-10 | 185.61 | 193.88 | 185.61 | 190.97 | 190.97 | 12,126,165 |
| 2026-04-09 | 175.00 | 186.30 | 170.00 | 183.22 | 183.22 | 17,929,124 |
| 2026-04-08 | 170.21 | 170.21 | 170.21 | 170.21 | 170.21 | 1,733,781 |
| 2026-04-07 | 150.80 | 155.34 | 149.10 | 154.74 | 154.74 | 3,335,493 |
| 2026-04-06 | 151.75 | 156.00 | 146.50 | 152.94 | 152.94 | 4,364,795 |
| 2026-04-03 | 152.00 | 155.01 | 150.00 | 151.47 | 151.47 | 3,185,706 |
| 2026-04-02 | 159.50 | 159.50 | 150.10 | 156.50 | 156.50 | 3,791,666 |
| 2026-04-01 | 159.90 | 166.88 | 156.00 | 163.93 | 163.93 | 8,068,838 |
| 2026-03-31 | 150.00 | 157.00 | 148.03 | 151.71 | 151.71 | 2,928,916 |
| 2026-03-30 | 161.97 | 161.97 | 145.10 | 149.18 | 149.18 | 3,626,703 |
| 2026-03-27 | 162.90 | 165.70 | 159.10 | 159.98 | 159.98 | 2,620,999 |
| 2026-03-26 | 166.45 | 169.60 | 162.00 | 162.73 | 162.73 | 6,153,714 |
| 2026-03-25 | 168.20 | 175.50 | 166.00 | 170.91 | 170.91 | 7,354,808 |
| 2026-03-24 | 165.00 | 169.40 | 163.02 | 164.62 | 164.62 | 4,048,295 |
| 2026-03-19 | 159.80 | 162.82 | 150.11 | 159.97 | 159.97 | 3,875,794 |
| 2026-03-18 | 151.77 | 163.73 | 149.00 | 162.82 | 162.82 | 5,895,271 |
| 2026-03-17 | 155.09 | 157.60 | 147.02 | 150.22 | 150.22 | 7,298,570 |
| 2026-03-16 | 165.79 | 165.79 | 153.61 | 155.09 | 155.09 | 5,151,805 |
| 2026-03-13 | 164.75 | 170.00 | 163.15 | 166.32 | 166.32 | 3,044,806 |
| 2026-03-12 | 169.99 | 169.99 | 165.12 | 166.27 | 166.27 | 3,393,757 |
| 2026-03-11 | 176.50 | 178.00 | 171.50 | 172.40 | 172.40 | 3,147,057 |
| 2026-03-10 | 181.50 | 181.50 | 175.00 | 176.61 | 176.61 | 3,104,738 |
| 2026-03-09 | 165.01 | 168.45 | 165.01 | 165.01 | 165.01 | 806,765 |
| 2026-03-06 | 190.00 | 190.00 | 182.05 | 183.34 | 183.34 | 3,365,749 |
| 2026-03-05 | 184.70 | 190.80 | 183.50 | 189.90 | 189.90 | 2,908,548 |
| 2026-03-04 | 189.90 | 189.90 | 184.00 | 184.76 | 184.76 | 1,880,043 |
| 2026-03-03 | 178.62 | 195.00 | 176.00 | 192.19 | 192.19 | 4,237,741 |
| 2026-03-02 | 184.67 | 194.00 | 184.67 | 184.67 | 184.67 | 6,493,373 |
| 2026-02-27 | 203.50 | 209.98 | 203.00 | 205.19 | 205.19 | 2,129,655 |
| 2026-02-26 | 198.94 | 210.00 | 196.00 | 209.02 | 209.02 | 5,778,303 |
| 2026-02-25 | 215.00 | 215.00 | 195.17 | 198.72 | 198.72 | 3,188,471 |
| 2026-02-24 | 213.00 | 216.50 | 208.50 | 213.24 | 213.24 | 4,375,501 |
| 2026-02-23 | 213.80 | 217.00 | 208.00 | 213.21 | 213.21 | 2,805,722 |
| 2026-02-20 | 211.00 | 215.48 | 205.12 | 214.44 | 214.44 | 1,567,182 |
| 2026-02-19 | 219.25 | 219.90 | 206.10 | 209.75 | 209.75 | 1,217,313 |
| 2026-02-18 | 215.90 | 221.24 | 214.00 | 219.50 | 219.50 | 2,449,734 |
| 2026-02-17 | 213.00 | 216.40 | 212.00 | 214.31 | 214.31 | 2,005,915 |
| 2026-02-16 | 217.49 | 217.49 | 208.51 | 213.07 | 213.07 | 2,278,375 |
| 2026-02-13 | 216.30 | 216.88 | 212.51 | 215.56 | 215.56 | 1,802,121 |
| 2026-02-12 | 222.97 | 223.00 | 211.11 | 216.24 | 216.24 | 1,902,465 |
| 2026-02-11 | 220.00 | 223.73 | 218.55 | 221.55 | 221.55 | 1,779,735 |
| 2026-02-10 | 221.00 | 222.40 | 216.10 | 218.13 | 218.13 | 1,316,224 |
| 2026-02-09 | 225.00 | 225.75 | 218.76 | 220.89 | 220.89 | 1,885,094 |
| 2026-02-06 | 228.00 | 228.00 | 222.39 | 224.02 | 224.02 | 1,733,507 |
| 2026-02-04 | 229.20 | 229.95 | 226.00 | 227.14 | 227.14 | 1,155,203 |
| 2026-02-03 | 227.00 | 229.50 | 226.25 | 227.99 | 227.99 | 1,824,352 |
| 2026-02-02 | 225.00 | 227.20 | 224.00 | 226.61 | 226.61 | 1,839,311 |
| 2026-01-30 | 222.97 | 227.18 | 221.01 | 224.07 | 224.07 | 2,473,170 |
| 2026-01-29 | 230.00 | 231.00 | 220.10 | 222.35 | 222.35 | 2,315,887 |
| 2026-01-28 | 229.71 | 231.01 | 228.00 | 229.55 | 229.55 | 2,761,425 |
| 2026-01-27 | 235.00 | 235.00 | 228.50 | 229.71 | 229.71 | 3,693,922 |
| 2026-01-26 | 236.00 | 239.85 | 234.00 | 235.76 | 235.76 | 5,823,970 |
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.