D G Khan Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 140.39 | 140.39 | 138.00 | 140.39 | 139.25 | 8,202,285 |
| 2025-05-09 | 119.55 | 128.90 | 119.50 | 127.63 | 126.59 | 3,900,173 |
| 2025-05-08 | 131.50 | 133.74 | 117.68 | 119.55 | 118.58 | 7,662,050 |
| 2025-05-07 | 127.10 | 135.95 | 126.94 | 130.76 | 129.70 | 5,539,591 |
| 2025-05-06 | 140.00 | 141.50 | 135.50 | 135.99 | 134.88 | 11,352,510 |
| 2025-05-05 | 133.99 | 140.10 | 131.00 | 138.71 | 137.58 | 14,728,440 |
| 2025-05-02 | 128.50 | 134.20 | 127.20 | 132.79 | 131.71 | 9,605,968 |
| 2025-04-30 | 128.25 | 128.25 | 123.00 | 124.46 | 123.45 | 6,085,018 |
| 2025-04-29 | 119.01 | 128.49 | 119.00 | 127.75 | 126.71 | 9,206,064 |
| 2025-04-28 | 125.62 | 126.78 | 116.50 | 118.81 | 117.84 | 3,946,648 |
| 2025-04-25 | 123.00 | 125.15 | 120.60 | 124.65 | 123.64 | 3,560,574 |
| 2025-04-24 | 121.10 | 124.39 | 121.00 | 122.62 | 121.62 | 2,943,424 |
| 2025-04-23 | 126.79 | 128.33 | 124.00 | 125.19 | 124.17 | 4,587,039 |
| 2025-04-22 | 127.27 | 128.00 | 126.30 | 126.49 | 125.46 | 3,552,896 |
| 2025-04-21 | 125.00 | 129.60 | 123.81 | 127.47 | 126.43 | 7,243,662 |
| 2025-04-18 | 126.87 | 128.00 | 124.55 | 125.00 | 123.98 | 4,410,173 |
| 2025-04-17 | 123.26 | 127.25 | 123.00 | 125.87 | 124.85 | 5,691,617 |
| 2025-04-16 | 125.99 | 126.99 | 122.76 | 123.26 | 122.26 | 4,025,505 |
| 2025-04-15 | 127.50 | 127.89 | 125.35 | 125.72 | 124.70 | 2,103,439 |
| 2025-04-14 | 128.90 | 129.94 | 126.71 | 127.00 | 125.97 | 3,306,656 |
| 2025-04-11 | 127.93 | 129.01 | 125.75 | 128.01 | 126.97 | 5,668,795 |
| 2025-04-10 | 131.40 | 135.00 | 129.12 | 130.90 | 129.84 | 8,716,529 |
| 2025-04-09 | 125.01 | 129.58 | 124.00 | 126.83 | 125.80 | 10,063,290 |
| 2025-04-08 | 126.10 | 128.74 | 125.76 | 126.10 | 125.07 | 4,978,269 |
| 2025-04-07 | 130.00 | 130.00 | 118.89 | 124.91 | 123.89 | 11,670,560 |
| 2025-04-04 | 134.00 | 136.50 | 131.70 | 132.10 | 131.03 | 4,866,645 |
| 2025-04-03 | 134.53 | 134.70 | 130.50 | 134.05 | 132.96 | 9,908,599 |
| 2025-03-27 | 132.99 | 136.90 | 132.10 | 135.33 | 134.23 | 4,818,120 |
| 2025-03-26 | 132.00 | 134.50 | 131.01 | 132.99 | 131.91 | 3,542,374 |
| 2025-03-25 | 131.75 | 133.14 | 130.25 | 130.99 | 129.92 | 1,039,386 |
| 2025-03-24 | 132.80 | 133.65 | 130.70 | 131.77 | 130.70 | 2,253,956 |
| 2025-03-21 | 133.80 | 134.60 | 132.45 | 132.62 | 131.54 | 1,766,910 |
| 2025-03-20 | 134.75 | 135.80 | 132.00 | 133.18 | 132.10 | 3,160,253 |
| 2025-03-19 | 132.20 | 136.80 | 131.70 | 134.38 | 133.29 | 6,377,463 |
| 2025-03-18 | 134.27 | 134.75 | 132.50 | 132.76 | 131.68 | 2,760,925 |
| 2025-03-17 | 134.70 | 135.50 | 133.50 | 133.99 | 132.90 | 2,468,549 |
| 2025-03-14 | 134.84 | 136.80 | 131.40 | 134.53 | 133.44 | 6,494,720 |
| 2025-03-13 | 129.00 | 135.46 | 127.25 | 133.88 | 132.79 | 12,175,480 |
| 2025-03-12 | 126.00 | 129.36 | 125.27 | 128.03 | 126.99 | 5,626,023 |
| 2025-03-11 | 122.00 | 126.59 | 122.00 | 125.38 | 124.36 | 4,307,723 |
| 2025-03-10 | 126.50 | 130.00 | 124.05 | 125.88 | 124.86 | 9,171,488 |
| 2025-03-07 | 123.00 | 127.38 | 121.52 | 126.68 | 125.65 | 9,721,256 |
| 2025-03-06 | 120.00 | 123.33 | 119.16 | 122.33 | 121.33 | 6,160,994 |
| 2025-03-05 | 119.39 | 121.40 | 118.86 | 119.44 | 118.47 | 2,591,313 |
| 2025-03-04 | 119.10 | 119.50 | 117.60 | 119.29 | 118.32 | 2,159,937 |
| 2025-03-03 | 121.25 | 121.65 | 118.40 | 118.90 | 117.93 | 1,701,340 |
| 2025-02-28 | 122.80 | 122.80 | 119.10 | 120.99 | 120.01 | 2,526,880 |
| 2025-02-27 | 122.00 | 123.70 | 121.00 | 121.28 | 120.29 | 4,341,246 |
| 2025-02-26 | 120.01 | 124.75 | 120.01 | 123.04 | 122.04 | 8,658,437 |
| 2025-02-25 | 121.50 | 123.75 | 118.85 | 121.66 | 120.67 | 11,469,420 |
| 2025-02-24 | 117.00 | 121.50 | 115.06 | 120.74 | 119.76 | 11,477,310 |
| 2025-02-21 | 122.00 | 122.40 | 116.57 | 116.99 | 116.04 | 7,879,713 |
| 2025-02-20 | 115.90 | 122.92 | 115.50 | 120.91 | 119.93 | 32,200,330 |
| 2025-02-19 | 111.84 | 113.90 | 109.00 | 111.84 | 110.93 | 24,970,301 |
| 2025-02-18 | 105.89 | 110.90 | 105.00 | 110.07 | 109.17 | 11,147,320 |
| 2025-02-17 | 105.25 | 107.30 | 104.00 | 105.07 | 104.22 | 2,930,859 |
| 2025-02-14 | 108.60 | 111.60 | 105.26 | 106.09 | 105.23 | 9,616,562 |
| 2025-02-13 | 109.48 | 110.00 | 107.61 | 108.08 | 107.20 | 4,567,373 |
| 2025-02-12 | 109.45 | 110.75 | 107.55 | 109.00 | 108.11 | 12,828,140 |
| 2025-02-11 | 104.00 | 109.68 | 103.61 | 108.95 | 108.06 | 12,196,280 |
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.