D G Khan Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 184.11 | 184.99 | 181.25 | 182.69 | 181.20 | 2,154,693 |
| 2025-08-06 | 182.44 | 185.25 | 182.10 | 184.02 | 182.52 | 4,520,315 |
| 2025-08-05 | 181.51 | 186.33 | 181.00 | 181.93 | 180.45 | 11,908,490 |
| 2025-08-04 | 174.11 | 182.50 | 173.60 | 180.32 | 178.85 | 17,378,010 |
| 2025-08-01 | 168.97 | 172.99 | 166.11 | 172.09 | 170.69 | 3,020,635 |
| 2025-07-31 | 168.00 | 169.49 | 166.25 | 168.21 | 166.84 | 2,840,061 |
| 2025-07-30 | 172.01 | 173.50 | 165.01 | 167.64 | 166.28 | 5,353,826 |
| 2025-07-29 | 174.95 | 175.10 | 170.20 | 172.01 | 170.61 | 3,681,473 |
| 2025-07-28 | 173.10 | 176.00 | 173.00 | 174.57 | 173.15 | 12,307,720 |
| 2025-07-25 | 171.21 | 173.50 | 170.65 | 172.37 | 170.97 | 3,094,747 |
| 2025-07-24 | 172.20 | 173.00 | 170.90 | 171.15 | 169.76 | 1,656,683 |
| 2025-07-23 | 172.50 | 175.20 | 171.65 | 172.08 | 170.68 | 3,129,868 |
| 2025-07-22 | 171.07 | 175.35 | 171.07 | 172.70 | 171.29 | 5,685,694 |
| 2025-07-21 | 171.50 | 172.40 | 170.30 | 171.22 | 169.83 | 696,440 |
| 2025-07-18 | 173.34 | 174.98 | 169.80 | 171.80 | 170.40 | 2,094,370 |
| 2025-07-17 | 172.00 | 173.99 | 170.70 | 173.34 | 171.93 | 4,049,693 |
| 2025-07-16 | 171.00 | 173.50 | 170.01 | 171.93 | 170.53 | 2,882,140 |
| 2025-07-15 | 170.56 | 171.50 | 167.64 | 170.74 | 169.35 | 3,285,314 |
| 2025-07-14 | 170.80 | 174.00 | 168.07 | 170.56 | 169.17 | 2,582,765 |
| 2025-07-11 | 169.24 | 176.55 | 168.80 | 170.76 | 169.37 | 9,470,432 |
| 2025-07-10 | 168.00 | 170.00 | 167.51 | 168.81 | 167.44 | 1,752,507 |
| 2025-07-09 | 167.90 | 169.40 | 167.00 | 168.23 | 166.86 | 3,497,483 |
| 2025-07-08 | 166.50 | 171.20 | 164.10 | 168.19 | 166.82 | 6,647,475 |
| 2025-07-07 | 163.00 | 167.40 | 160.90 | 166.00 | 164.65 | 9,231,384 |
| 2025-07-04 | 161.18 | 163.00 | 160.50 | 162.52 | 161.20 | 2,007,289 |
| 2025-07-03 | 162.50 | 162.99 | 160.40 | 161.18 | 159.87 | 2,237,242 |
| 2025-07-02 | 162.00 | 163.30 | 160.21 | 161.23 | 159.92 | 5,122,099 |
| 2025-07-01 | 166.47 | 166.47 | 159.55 | 161.46 | 160.15 | 6,539,552 |
| 2025-06-30 | 167.30 | 168.00 | 164.85 | 165.56 | 164.21 | 1,933,502 |
| 2025-06-27 | 164.79 | 171.00 | 164.17 | 167.26 | 165.90 | 4,621,581 |
| 2025-06-26 | 166.44 | 166.50 | 162.80 | 164.09 | 162.76 | 2,212,132 |
| 2025-06-25 | 160.05 | 165.20 | 159.00 | 164.32 | 162.98 | 6,527,352 |
| 2025-06-24 | 157.00 | 157.47 | 155.00 | 157.47 | 156.19 | 9,529,454 |
| 2025-06-23 | 152.00 | 152.80 | 140.25 | 143.15 | 141.99 | 5,712,820 |
| 2025-06-20 | 153.99 | 157.80 | 153.81 | 154.89 | 153.63 | 2,580,363 |
| 2025-06-19 | 156.80 | 158.70 | 153.02 | 153.91 | 152.66 | 2,118,633 |
| 2025-06-18 | 159.50 | 160.99 | 156.00 | 156.41 | 155.14 | 3,887,362 |
| 2025-06-17 | 162.00 | 164.39 | 158.50 | 159.30 | 158.00 | 7,241,044 |
| 2025-06-16 | 165.50 | 169.80 | 160.25 | 162.45 | 161.13 | 10,076,000 |
| 2025-06-13 | 165.00 | 168.50 | 161.10 | 165.45 | 164.10 | 11,233,270 |
| 2025-06-12 | 163.55 | 179.06 | 163.25 | 168.39 | 167.02 | 23,822,080 |
| 2025-06-11 | 159.40 | 163.66 | 157.00 | 162.78 | 161.46 | 11,988,110 |
| 2025-06-10 | 157.49 | 157.85 | 155.00 | 155.38 | 154.12 | 1,675,631 |
| 2025-06-05 | 156.80 | 158.25 | 154.80 | 157.04 | 155.76 | 2,976,489 |
| 2025-06-04 | 158.20 | 159.25 | 155.60 | 156.88 | 155.60 | 2,745,567 |
| 2025-06-03 | 156.62 | 159.11 | 156.00 | 157.30 | 156.02 | 3,248,886 |
| 2025-06-02 | 160.67 | 161.80 | 155.95 | 156.62 | 155.35 | 3,170,033 |
| 2025-05-30 | 159.98 | 162.00 | 158.91 | 160.68 | 159.37 | 5,576,922 |
| 2025-05-29 | 155.90 | 160.80 | 155.50 | 159.18 | 157.88 | 10,758,620 |
| 2025-05-27 | 149.55 | 156.40 | 149.00 | 154.98 | 153.72 | 12,899,790 |
| 2025-05-26 | 151.00 | 151.79 | 149.82 | 150.13 | 148.91 | 2,042,676 |
| 2025-05-23 | 152.00 | 152.80 | 150.01 | 151.15 | 149.92 | 3,003,238 |
| 2025-05-22 | 152.11 | 155.70 | 151.00 | 151.91 | 150.67 | 9,634,556 |
| 2025-05-21 | 148.99 | 152.65 | 147.50 | 151.86 | 150.62 | 10,333,180 |
| 2025-05-20 | 145.05 | 150.36 | 143.90 | 148.06 | 146.86 | 7,225,038 |
| 2025-05-19 | 147.33 | 147.89 | 144.26 | 144.98 | 143.80 | 3,855,199 |
| 2025-05-16 | 151.50 | 151.50 | 146.25 | 147.33 | 146.13 | 3,581,156 |
| 2025-05-15 | 148.50 | 152.44 | 147.40 | 151.30 | 150.07 | 10,735,620 |
| 2025-05-14 | 150.01 | 154.45 | 146.40 | 147.48 | 146.28 | 19,418,699 |
| 2025-05-13 | 144.80 | 151.88 | 139.25 | 150.74 | 149.51 | 19,785,520 |
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.