D G Khan Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 218.01 | 223.00 | 217.51 | 221.68 | 221.68 | 1,623,907 |
| 2025-10-30 | 226.50 | 228.00 | 215.30 | 216.42 | 216.42 | 3,211,047 |
| 2025-10-29 | 232.00 | 233.27 | 222.55 | 225.05 | 225.05 | 1,446,207 |
| 2025-10-28 | 234.00 | 237.50 | 231.70 | 232.19 | 232.19 | 641,759 |
| 2025-10-27 | 233.75 | 238.50 | 231.01 | 234.88 | 234.88 | 742,569 |
| 2025-10-24 | 237.99 | 237.99 | 233.52 | 234.28 | 234.28 | 608,890 |
| 2025-10-23 | 239.90 | 239.90 | 236.00 | 236.07 | 236.07 | 1,346,775 |
| 2025-10-22 | 239.98 | 242.00 | 239.00 | 239.93 | 239.93 | 777,799 |
| 2025-10-21 | 241.77 | 243.49 | 238.21 | 239.98 | 239.98 | 1,542,760 |
| 2025-10-20 | 240.26 | 246.50 | 239.70 | 240.49 | 240.49 | 2,694,618 |
| 2025-10-17 | 244.00 | 245.28 | 238.30 | 241.27 | 241.27 | 4,310,094 |
| 2025-10-16 | 245.00 | 247.85 | 242.50 | 244.17 | 244.17 | 1,421,176 |
| 2025-10-15 | 250.13 | 251.90 | 243.01 | 244.19 | 244.19 | 2,205,787 |
| 2025-10-14 | 242.00 | 251.00 | 241.10 | 249.75 | 249.75 | 2,900,061 |
| 2025-10-13 | 237.65 | 241.40 | 230.01 | 238.25 | 238.25 | 10,104,740 |
| 2025-10-10 | 240.01 | 252.12 | 235.90 | 245.82 | 243.82 | 3,656,287 |
| 2025-10-09 | 244.00 | 247.00 | 240.17 | 240.98 | 239.02 | 1,296,909 |
| 2025-10-08 | 243.74 | 248.40 | 241.10 | 243.44 | 241.46 | 1,736,907 |
| 2025-10-07 | 253.00 | 253.10 | 242.30 | 243.78 | 241.80 | 3,480,672 |
| 2025-10-06 | 256.01 | 257.25 | 250.00 | 251.60 | 249.55 | 2,927,932 |
| 2025-10-03 | 259.35 | 262.70 | 254.70 | 256.15 | 254.07 | 3,205,607 |
| 2025-10-02 | 260.00 | 263.40 | 255.50 | 257.38 | 255.29 | 3,165,812 |
| 2025-10-01 | 267.00 | 267.50 | 256.00 | 259.87 | 257.76 | 7,089,151 |
| 2025-09-30 | 265.80 | 274.00 | 261.96 | 265.41 | 263.25 | 14,559,250 |
| 2025-09-29 | 270.99 | 274.00 | 261.75 | 264.56 | 262.41 | 8,014,282 |
| 2025-09-26 | 253.00 | 275.75 | 253.00 | 271.40 | 269.19 | 17,196,270 |
| 2025-09-25 | 256.00 | 256.00 | 252.01 | 253.00 | 250.94 | 1,741,439 |
| 2025-09-24 | 254.99 | 259.50 | 253.00 | 254.30 | 252.23 | 4,227,154 |
| 2025-09-23 | 250.99 | 255.13 | 247.75 | 252.81 | 250.75 | 3,781,150 |
| 2025-09-22 | 245.00 | 254.00 | 245.00 | 248.17 | 246.15 | 3,166,548 |
| 2025-09-19 | 247.00 | 248.00 | 241.97 | 244.58 | 242.59 | 1,667,959 |
| 2025-09-18 | 241.00 | 248.70 | 240.48 | 246.07 | 244.07 | 4,633,615 |
| 2025-09-17 | 243.00 | 244.25 | 239.65 | 240.48 | 238.52 | 1,922,452 |
| 2025-09-16 | 240.99 | 244.24 | 239.66 | 242.15 | 240.18 | 4,872,143 |
| 2025-09-15 | 232.50 | 240.90 | 229.25 | 239.65 | 237.70 | 3,046,277 |
| 2025-09-12 | 235.50 | 236.70 | 230.10 | 231.97 | 230.08 | 3,165,903 |
| 2025-09-11 | 241.00 | 241.95 | 234.11 | 235.34 | 233.43 | 2,066,197 |
| 2025-09-10 | 239.89 | 243.00 | 237.50 | 239.70 | 237.75 | 2,556,313 |
| 2025-09-09 | 237.05 | 244.50 | 232.50 | 240.12 | 238.17 | 7,190,259 |
| 2025-09-08 | 241.99 | 248.43 | 235.05 | 237.67 | 235.74 | 10,727,140 |
| 2025-09-05 | 216.40 | 237.41 | 215.90 | 237.41 | 235.48 | 14,974,010 |
| 2025-09-04 | 209.65 | 217.89 | 209.10 | 215.83 | 214.07 | 7,394,926 |
| 2025-09-03 | 206.00 | 212.89 | 206.00 | 209.91 | 208.20 | 7,326,939 |
| 2025-09-02 | 209.99 | 210.49 | 205.45 | 205.84 | 204.17 | 3,903,638 |
| 2025-09-01 | 209.00 | 212.35 | 205.56 | 209.22 | 207.52 | 10,329,520 |
| 2025-08-29 | 193.00 | 207.47 | 192.50 | 207.47 | 205.78 | 16,112,990 |
| 2025-08-28 | 184.85 | 190.65 | 184.25 | 188.61 | 187.08 | 6,110,323 |
| 2025-08-27 | 187.99 | 190.00 | 185.01 | 185.41 | 183.90 | 1,975,580 |
| 2025-08-26 | 186.45 | 190.48 | 185.30 | 188.91 | 187.37 | 3,057,532 |
| 2025-08-25 | 188.52 | 190.21 | 185.89 | 186.45 | 184.93 | 2,101,745 |
| 2025-08-22 | 189.90 | 193.22 | 188.70 | 190.21 | 188.66 | 3,017,686 |
| 2025-08-21 | 191.50 | 193.90 | 187.00 | 188.97 | 187.43 | 4,622,000 |
| 2025-08-20 | 190.60 | 193.07 | 190.55 | 191.45 | 189.89 | 1,739,982 |
| 2025-08-19 | 190.00 | 194.50 | 189.51 | 190.60 | 189.05 | 6,630,503 |
| 2025-08-18 | 184.98 | 192.75 | 183.29 | 189.44 | 187.90 | 8,147,205 |
| 2025-08-15 | 185.35 | 187.00 | 183.01 | 184.28 | 182.78 | 1,507,843 |
| 2025-08-13 | 186.50 | 187.99 | 184.50 | 185.19 | 183.68 | 4,642,516 |
| 2025-08-12 | 183.50 | 188.50 | 183.50 | 185.12 | 183.61 | 5,908,266 |
| 2025-08-11 | 179.00 | 184.10 | 178.00 | 182.97 | 181.48 | 4,082,514 |
| 2025-08-08 | 182.50 | 182.70 | 178.18 | 178.87 | 177.41 | 1,968,428 |
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.