D G Khan Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 86.800 | 87.990 | 85.510 | 85.790 | 85.092 | 3,160,917 |
| 2024-11-13 | 86.790 | 87.990 | 86.500 | 86.850 | 86.143 | 1,706,125 |
| 2024-11-12 | 87.130 | 87.940 | 86.000 | 86.580 | 85.876 | 1,278,933 |
| 2024-11-11 | 89.000 | 89.080 | 86.950 | 87.130 | 86.421 | 3,162,855 |
| 2024-11-08 | 87.390 | 88.400 | 86.250 | 88.020 | 87.304 | 2,961,606 |
| 2024-11-07 | 88.210 | 88.350 | 86.530 | 86.990 | 86.282 | 2,667,732 |
| 2024-11-06 | 88.550 | 90.050 | 86.810 | 87.570 | 86.858 | 4,335,263 |
| 2024-11-05 | 90.400 | 90.400 | 86.990 | 88.350 | 87.631 | 8,599,697 |
| 2024-11-04 | 87.500 | 91.000 | 87.480 | 89.690 | 88.960 | 12,031,770 |
| 2024-11-01 | 84.660 | 87.490 | 84.210 | 87.000 | 86.292 | 2,933,936 |
| 2024-10-31 | 85.750 | 86.300 | 84.000 | 84.290 | 83.604 | 2,451,790 |
| 2024-10-30 | 88.000 | 88.750 | 85.200 | 85.700 | 85.003 | 6,740,545 |
| 2024-10-29 | 86.000 | 89.780 | 86.000 | 87.810 | 87.096 | 9,759,889 |
| 2024-10-28 | 87.500 | 89.200 | 85.020 | 86.260 | 85.558 | 4,032,276 |
| 2024-10-25 | 86.000 | 89.400 | 85.300 | 87.030 | 86.322 | 11,043,080 |
| 2024-10-24 | 83.600 | 86.300 | 83.510 | 85.440 | 84.745 | 7,754,570 |
| 2024-10-23 | 80.940 | 83.400 | 80.530 | 83.140 | 82.464 | 7,226,931 |
| 2024-10-22 | 80.740 | 81.720 | 80.050 | 80.550 | 79.895 | 3,319,211 |
| 2024-10-21 | 78.200 | 80.700 | 78.200 | 80.360 | 79.706 | 4,195,036 |
| 2024-10-18 | 79.000 | 79.110 | 77.500 | 77.930 | 77.296 | 1,322,593 |
| 2024-10-17 | 78.790 | 79.400 | 77.800 | 78.830 | 78.189 | 3,271,882 |
| 2024-10-16 | 77.750 | 79.350 | 77.750 | 78.190 | 77.554 | 2,419,206 |
| 2024-10-15 | 78.210 | 78.790 | 77.490 | 77.770 | 77.137 | 2,412,095 |
| 2024-10-14 | 80.920 | 81.700 | 77.900 | 78.120 | 77.484 | 4,564,970 |
| 2024-10-11 | 80.600 | 81.700 | 78.800 | 80.930 | 80.272 | 3,105,315 |
| 2024-10-10 | 79.990 | 81.300 | 79.100 | 80.080 | 79.429 | 1,811,208 |
| 2024-10-09 | 80.500 | 82.000 | 79.460 | 79.660 | 79.012 | 2,290,910 |
| 2024-10-08 | 79.500 | 82.250 | 78.520 | 80.750 | 80.093 | 5,624,910 |
| 2024-10-07 | 76.970 | 79.990 | 76.110 | 79.320 | 78.675 | 7,672,781 |
| 2024-10-04 | 77.320 | 77.600 | 76.100 | 76.470 | 75.848 | 4,539,673 |
| 2024-10-03 | 75.000 | 78.790 | 75.000 | 77.380 | 76.750 | 6,206,029 |
| 2024-10-02 | 75.120 | 76.740 | 75.000 | 75.170 | 74.558 | 1,525,717 |
| 2024-10-01 | 73.250 | 77.300 | 73.250 | 76.490 | 75.868 | 5,913,617 |
| 2024-09-30 | 73.300 | 73.890 | 73.000 | 73.500 | 72.902 | 884,859 |
| 2024-09-27 | 74.990 | 74.990 | 73.000 | 73.300 | 72.704 | 1,720,687 |
| 2024-09-26 | 76.000 | 76.400 | 74.290 | 74.530 | 73.924 | 1,227,191 |
| 2024-09-25 | 74.490 | 75.810 | 74.350 | 75.560 | 74.945 | 1,759,201 |
| 2024-09-24 | 75.050 | 75.380 | 74.000 | 74.170 | 73.567 | 971,516 |
| 2024-09-23 | 76.000 | 76.580 | 74.750 | 74.940 | 74.330 | 1,192,462 |
| 2024-09-20 | 74.940 | 76.400 | 73.500 | 75.890 | 75.273 | 3,413,111 |
| 2024-09-19 | 75.230 | 75.550 | 73.950 | 74.150 | 73.547 | 2,250,161 |
| 2024-09-18 | 76.000 | 76.500 | 74.920 | 75.030 | 74.420 | 2,639,006 |
| 2024-09-16 | 79.490 | 79.800 | 75.650 | 76.040 | 75.421 | 4,349,911 |
| 2024-09-13 | 86.000 | 86.500 | 78.800 | 79.670 | 79.022 | 9,855,447 |
| 2024-09-12 | 81.950 | 84.150 | 80.760 | 83.200 | 82.523 | 5,502,981 |
| 2024-09-11 | 82.500 | 83.000 | 81.010 | 81.410 | 80.748 | 2,134,781 |
| 2024-09-10 | 80.930 | 82.650 | 80.800 | 82.230 | 81.561 | 5,545,308 |
| 2024-09-09 | 79.600 | 80.980 | 78.900 | 80.500 | 79.845 | 1,034,666 |
| 2024-09-06 | 79.950 | 79.950 | 78.610 | 79.090 | 78.447 | 541,007 |
| 2024-09-05 | 79.010 | 80.430 | 78.730 | 79.210 | 78.566 | 1,467,365 |
| 2024-09-04 | 79.840 | 80.900 | 78.860 | 79.170 | 78.526 | 3,810,684 |
| 2024-09-03 | 77.990 | 79.480 | 77.890 | 79.250 | 78.605 | 1,994,922 |
| 2024-09-02 | 78.000 | 78.290 | 76.400 | 77.640 | 77.008 | 1,532,805 |
| 2024-08-30 | 79.600 | 79.950 | 76.800 | 77.080 | 76.453 | 3,298,844 |
| 2024-08-29 | 80.100 | 80.400 | 78.750 | 79.050 | 78.407 | 794,793 |
| 2024-08-28 | 80.400 | 80.980 | 79.500 | 79.660 | 79.012 | 960,540 |
| 2024-08-27 | 80.790 | 81.490 | 79.110 | 80.070 | 79.419 | 2,622,262 |
| 2024-08-26 | 80.750 | 82.380 | 80.200 | 80.440 | 79.786 | 796,904 |
| 2024-08-23 | 83.000 | 83.000 | 81.400 | 81.530 | 80.867 | 656,789 |
| 2024-08-22 | 79.210 | 84.500 | 79.200 | 82.510 | 81.839 | 6,333,986 |
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.