D G Khan Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	236.00	239.85	234.00	235.76	235.76	5,823,970
2026-01-23	237.37	237.45	232.80	235.64	235.64	2,559,196
2026-01-22	232.50	238.50	230.65	236.27	236.27	5,381,598
2026-01-21	236.45	237.70	230.25	231.30	231.30	3,991,375
2026-01-20	234.00	237.75	231.30	235.40	235.40	5,964,382
2026-01-19	232.22	234.00	230.00	233.12	233.12	3,655,674
2026-01-16	228.89	232.00	228.15	229.04	229.04	2,894,634
2026-01-15	228.25	229.75	225.00	227.86	227.86	4,201,878
2026-01-14	232.25	234.89	227.30	228.17	228.17	4,480,391
2026-01-13	227.04	232.40	227.04	231.37	231.37	4,756,519
2026-01-12	227.00	232.60	224.00	226.28	226.28	6,846,316
2026-01-09	228.50	229.00	224.76	225.55	225.55	2,310,332
2026-01-08	231.50	234.00	227.50	228.68	228.68	6,264,155
2026-01-07	227.00	232.20	226.01	230.31	230.31	5,020,731
2026-01-06	227.64	228.50	223.00	226.12	226.12	7,586,001
2026-01-05	224.19	231.00	222.51	226.60	226.60	6,553,254
2026-01-02	228.40	229.94	223.68	224.19	224.19	5,307,045
2026-01-01	231.15	232.73	226.10	226.83	226.83	6,320,802
2025-12-31	240.80	240.80	229.00	229.91	229.91	10,632,750
2025-12-30	246.80	246.80	237.90	238.64	238.64	5,608,220
2025-12-29	248.00	250.00	244.77	245.69	245.69	1,331,833
2025-12-26	243.00	249.48	243.00	248.00	248.00	1,703,073
2025-12-24	245.00	245.90	243.06	244.03	244.03	775,079
2025-12-23	246.00	247.05	243.60	244.88	244.88	1,541,152
2025-12-22	245.89	246.80	242.85	244.51	244.51	3,715,832
2025-12-19	249.00	256.00	242.48	244.13	244.13	14,209,920
2025-12-18	242.99	248.30	240.99	245.21	245.21	2,882,194
2025-12-17	242.50	244.99	238.12	241.83	241.83	2,297,067
2025-12-16	249.00	251.40	241.20	242.58	242.58	4,697,149
2025-12-15	241.99	246.76	241.02	244.82	244.82	4,260,942
2025-12-12	243.77	245.50	241.22	242.04	242.04	2,517,431
2025-12-11	247.98	247.98	243.15	243.77	243.77	3,350,874
2025-12-10	242.00	253.60	241.99	248.25	248.25	9,339,676
2025-12-09	242.24	248.00	242.00	243.16	243.16	4,994,226
2025-12-08	234.40	242.58	234.40	241.89	241.89	5,389,268
2025-12-05	233.00	238.65	232.01	234.21	234.21	3,627,742
2025-12-04	227.41	232.50	227.41	231.25	231.25	1,590,387
2025-12-03	230.00	231.50	226.81	227.41	227.41	1,208,440
2025-12-02	229.47	234.90	226.71	229.39	229.39	2,389,419
2025-12-01	223.00	231.99	223.00	228.67	228.67	2,786,509
2025-11-28	222.10	226.80	222.10	225.83	225.83	1,396,736
2025-11-27	219.40	223.00	218.00	221.88	221.88	732,302
2025-11-26	217.74	219.90	215.01	219.18	219.18	1,313,748
2025-11-25	218.35	218.81	214.32	216.81	216.81	985,924
2025-11-24	219.70	221.80	217.70	218.30	218.30	595,717
2025-11-21	223.00	223.00	218.58	219.75	219.75	901,910
2025-11-20	222.00	225.00	220.97	222.39	222.39	1,683,583
2025-11-19	224.99	226.50	220.15	220.97	220.97	2,486,451
2025-11-18	220.25	227.45	219.12	223.77	223.77	2,847,722
2025-11-17	227.00	228.50	220.10	221.55	221.55	1,897,227
2025-11-14	229.25	230.75	223.40	227.29	227.29	5,885,598
2025-11-13	213.00	229.45	212.77	228.18	228.18	11,784,663
2025-11-12	211.90	214.85	208.29	209.67	209.67	1,439,911
2025-11-11	217.00	217.00	210.75	211.98	211.98	1,914,170
2025-11-10	215.90	219.90	213.50	216.99	216.99	2,005,541
2025-11-07	214.50	217.25	213.06	214.18	214.18	1,385,228
2025-11-06	217.99	217.99	210.16	214.22	214.22	1,028,474
2025-11-05	219.00	221.40	212.51	214.86	214.86	2,212,199
2025-11-04	219.40	220.90	216.10	219.10	219.10	1,406,089
2025-11-03	222.00	224.00	217.75	219.10	219.10	1,570,454

← NewerPage 4 of 21 · 1,244 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.