Dandot Cement Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	13.200	13.250	12.780	13.130	13.130	60,000
2024-08-08	13.840	13.840	11.410	13.100	13.100	101,012
2024-08-07	12.610	13.100	12.610	12.630	12.630	2,500
2024-08-02	12.200	13.000	11.750	12.990	12.990	73,500
2024-08-01	13.050	13.060	13.050	13.050	13.050	3,934
2024-07-31	13.060	13.060	13.060	13.060	13.060	1,440
2024-07-30	13.520	13.520	13.050	13.050	13.050	510
2024-07-25	13.300	13.300	13.140	13.150	13.150	2
2024-07-24	13.050	13.150	13.050	13.150	13.150	1
2024-07-23	12.200	13.150	11.800	13.150	13.150	1,803
2024-07-22	12.260	12.970	12.200	12.970	12.970	6,501
2024-07-19	12.320	12.320	12.260	12.280	12.280	1,600
2024-07-18	13.010	13.240	13.000	13.240	13.240	198
2024-07-15	14.400	14.400	13.000	13.240	13.240	3
2024-07-12	13.310	14.500	12.610	13.240	13.240	15,033
2024-07-11	13.600	13.600	12.600	13.420	13.420	31
2024-07-10	13.420	13.420	13.420	13.420	13.420	500
2024-07-09	13.400	13.400	13.380	13.380	13.380	47
2024-07-08	12.600	13.600	12.600	13.380	13.380	4,055
2024-07-05	13.520	13.520	13.160	13.160	13.160	6,500
2024-07-04	14.300	14.300	14.300	14.300	14.300	3,900
2024-07-03	14.390	14.390	13.500	13.500	13.500	9,173
2024-07-02	14.850	14.850	13.900	14.450	14.450	1,012
2024-07-01	13.500	14.550	13.500	14.550	14.550	34,502
2024-06-28	13.500	14.000	13.500	14.000	14.000	23,331
2024-06-26	13.760	13.760	13.600	13.600	13.600	21,000
2024-06-25	13.750	13.760	13.750	13.750	13.750	5,100
2024-06-24	13.750	13.750	13.730	13.730	13.730	180
2024-06-20	12.550	14.550	12.550	13.550	13.550	7,898
2024-06-14	14.350	14.350	13.020	13.430	13.430	104
2024-06-13	14.450	14.450	13.430	13.430	13.430	66
2024-06-12	14.310	14.310	13.420	13.430	13.430	3,914
2024-06-11	13.250	15.350	13.250	14.320	14.320	204
2024-06-10	13.860	14.440	13.850	14.320	14.320	2,085
2024-06-07	14.500	14.500	14.010	14.010	14.010	2,500
2024-06-06	15.010	15.010	14.500	14.990	14.990	16,369
2024-06-04	14.200	15.000	14.200	15.000	15.000	10,500
2024-06-03	15.280	15.280	14.400	14.900	14.900	13,610
2024-05-31	13.760	14.900	13.760	14.900	14.900	102,502
2024-05-30	13.760	14.700	13.750	14.240	14.240	110,435
2024-05-29	15.340	15.340	13.940	13.940	13.940	201,502
2024-05-27	14.490	15.000	14.490	14.990	14.990	11,088
2024-05-24	14.800	14.800	14.320	14.330	14.330	1,500
2024-05-22	14.500	14.500	14.500	14.500	14.500	142,000
2024-05-21	14.510	14.510	14.500	14.500	14.500	75,500
2024-05-20	15.650	15.700	14.530	14.560	14.560	25,000
2024-05-17	14.650	15.050	14.650	14.710	14.710	3,500
2024-05-16	15.900	15.900	14.630	14.790	14.790	6,500
2024-05-15	15.400	15.650	14.560	15.000	15.000	27,500
2024-05-14	15.010	15.010	14.510	15.000	15.000	6,000
2024-05-10	14.950	15.560	14.950	15.250	15.250	72,000
2024-05-09	14.400	14.500	14.390	14.480	14.480	30,000
2024-05-08	14.000	14.350	14.000	14.100	14.100	32,000
2024-05-07	14.000	14.190	14.000	14.000	14.000	11,500
2024-05-06	13.510	14.010	13.510	14.000	14.000	35,000
2024-05-03	13.890	14.650	13.890	14.390	14.390	57,000
2024-05-02	13.600	13.680	13.600	13.680	13.680	4,000
2024-04-30	12.760	13.780	12.760	13.490	13.490	5,500
2024-04-29	13.110	13.110	13.110	13.110	13.110	1,000
2024-04-26	13.770	13.770	13.210	13.610	13.610	18,000

← NewerPage 10 of 17 · 1,013 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.