D G Khan Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 102.99 | 104.25 | 101.11 | 103.56 | 102.72 | 1,998,945 |
| 2025-02-07 | 102.50 | 103.88 | 101.00 | 102.13 | 101.30 | 4,491,123 |
| 2025-02-06 | 105.99 | 106.49 | 101.50 | 102.53 | 101.70 | 6,744,752 |
| 2025-02-04 | 107.80 | 109.20 | 105.16 | 105.54 | 104.68 | 3,440,397 |
| 2025-02-03 | 107.55 | 109.80 | 106.51 | 106.98 | 106.11 | 5,858,375 |
| 2025-01-31 | 106.10 | 108.20 | 106.00 | 107.45 | 106.58 | 7,602,272 |
| 2025-01-30 | 104.73 | 106.40 | 103.00 | 105.57 | 104.71 | 2,500,344 |
| 2025-01-29 | 106.01 | 106.80 | 103.13 | 104.58 | 103.73 | 3,540,068 |
| 2025-01-28 | 106.10 | 106.65 | 103.51 | 105.41 | 104.55 | 6,247,579 |
| 2025-01-27 | 109.24 | 109.30 | 104.63 | 105.37 | 104.51 | 6,753,837 |
| 2025-01-24 | 111.00 | 111.10 | 108.00 | 108.69 | 107.81 | 9,477,438 |
| 2025-01-23 | 108.11 | 110.80 | 108.11 | 110.18 | 109.28 | 14,798,990 |
| 2025-01-22 | 106.10 | 109.80 | 105.15 | 107.79 | 106.91 | 16,695,910 |
| 2025-01-21 | 107.15 | 109.30 | 104.57 | 105.56 | 104.70 | 11,273,440 |
| 2025-01-20 | 105.31 | 108.35 | 104.90 | 106.96 | 106.09 | 10,929,410 |
| 2025-01-17 | 102.47 | 106.15 | 101.10 | 104.69 | 103.84 | 10,838,440 |
| 2025-01-16 | 102.48 | 103.25 | 100.00 | 102.05 | 101.22 | 3,758,988 |
| 2025-01-15 | 104.01 | 105.39 | 101.51 | 102.03 | 101.20 | 9,536,691 |
| 2025-01-14 | 100.50 | 104.00 | 99.750 | 103.30 | 102.46 | 8,102,463 |
| 2025-01-13 | 101.00 | 102.03 | 99.700 | 100.22 | 99.405 | 6,233,903 |
| 2025-01-10 | 95.250 | 100.69 | 95.000 | 99.750 | 98.938 | 5,792,080 |
| 2025-01-09 | 98.100 | 98.100 | 94.500 | 95.230 | 94.455 | 2,510,942 |
| 2025-01-08 | 100.95 | 102.00 | 96.800 | 97.450 | 96.657 | 3,654,819 |
| 2025-01-07 | 100.00 | 102.09 | 95.110 | 99.770 | 98.958 | 7,502,383 |
| 2025-01-06 | 102.88 | 103.35 | 98.110 | 99.120 | 98.314 | 6,507,188 |
| 2025-01-03 | 106.00 | 106.50 | 100.40 | 102.20 | 101.37 | 11,556,880 |
| 2025-01-02 | 110.35 | 110.44 | 106.00 | 106.76 | 105.89 | 7,792,725 |
| 2025-01-01 | 105.22 | 111.97 | 104.11 | 110.75 | 109.85 | 18,880,029 |
| 2024-12-31 | 107.00 | 107.15 | 103.80 | 104.92 | 104.07 | 7,983,546 |
| 2024-12-30 | 101.00 | 106.80 | 100.00 | 106.06 | 105.20 | 17,425,100 |
| 2024-12-27 | 93.900 | 99.980 | 93.050 | 98.980 | 98.175 | 7,561,386 |
| 2024-12-26 | 96.010 | 96.500 | 93.600 | 94.120 | 93.354 | 2,337,047 |
| 2024-12-24 | 100.95 | 101.88 | 96.500 | 96.920 | 96.132 | 5,036,745 |
| 2024-12-23 | 98.370 | 101.49 | 96.400 | 100.25 | 99.434 | 8,815,495 |
| 2024-12-20 | 92.110 | 97.600 | 92.110 | 96.860 | 96.072 | 3,749,066 |
| 2024-12-19 | 98.000 | 100.50 | 91.000 | 92.540 | 91.787 | 7,524,857 |
| 2024-12-18 | 104.15 | 105.55 | 96.910 | 98.080 | 97.282 | 9,334,978 |
| 2024-12-17 | 108.00 | 109.98 | 102.00 | 103.46 | 102.62 | 8,414,789 |
| 2024-12-16 | 107.00 | 111.25 | 106.40 | 109.82 | 108.93 | 12,819,890 |
| 2024-12-13 | 108.50 | 108.70 | 104.28 | 105.99 | 105.13 | 7,238,382 |
| 2024-12-12 | 108.50 | 110.98 | 106.62 | 108.63 | 107.75 | 7,485,165 |
| 2024-12-11 | 108.00 | 110.20 | 106.60 | 107.91 | 107.03 | 5,929,939 |
| 2024-12-10 | 108.00 | 112.39 | 102.00 | 106.89 | 106.02 | 18,218,920 |
| 2024-12-09 | 96.550 | 106.27 | 95.810 | 105.67 | 104.81 | 14,452,660 |
| 2024-12-06 | 99.800 | 100.25 | 94.500 | 96.610 | 95.824 | 6,318,491 |
| 2024-12-05 | 94.480 | 99.470 | 92.110 | 98.170 | 97.371 | 14,004,720 |
| 2024-12-04 | 94.010 | 95.450 | 90.900 | 93.240 | 92.481 | 13,007,810 |
| 2024-12-03 | 90.250 | 94.740 | 88.100 | 92.950 | 92.194 | 20,406,330 |
| 2024-12-02 | 86.110 | 89.880 | 86.110 | 89.310 | 88.583 | 14,275,060 |
| 2024-11-29 | 85.200 | 86.300 | 84.310 | 85.450 | 84.755 | 4,372,959 |
| 2024-11-28 | 82.880 | 86.000 | 82.550 | 85.150 | 84.457 | 10,362,770 |
| 2024-11-27 | 80.250 | 82.490 | 79.220 | 81.940 | 81.273 | 3,814,066 |
| 2024-11-26 | 82.000 | 82.790 | 76.990 | 77.770 | 77.137 | 4,804,551 |
| 2024-11-25 | 81.000 | 83.750 | 80.210 | 82.090 | 81.422 | 3,558,581 |
| 2024-11-22 | 84.010 | 84.860 | 78.780 | 80.960 | 80.301 | 7,972,799 |
| 2024-11-21 | 84.380 | 85.000 | 83.450 | 83.770 | 83.088 | 1,963,488 |
| 2024-11-20 | 85.640 | 86.400 | 83.900 | 84.080 | 83.396 | 1,561,617 |
| 2024-11-19 | 85.500 | 86.900 | 85.010 | 85.740 | 85.042 | 1,278,039 |
| 2024-11-18 | 86.450 | 86.900 | 85.190 | 85.610 | 84.914 | 1,202,419 |
| 2024-11-15 | 86.110 | 88.490 | 85.900 | 86.110 | 85.409 | 3,879,626 |
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.