Dandot Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	13.770	13.770	13.210	13.610	13.610	18,000
2024-04-25	13.610	13.980	13.210	13.500	13.500	16,500
2024-04-24	14.100	14.250	13.560	13.610	13.610	11,500
2024-04-23	13.850	14.000	13.750	14.000	14.000	32,000
2024-04-22	13.110	13.950	13.110	13.530	13.530	98,000
2024-04-19	13.100	13.850	13.100	13.850	13.850	6,500
2024-04-18	13.100	13.100	13.100	13.100	13.100	27,000
2024-04-17	12.900	13.100	12.900	13.050	13.050	77,000
2024-04-16	12.900	13.000	12.900	13.000	13.000	1,000
2024-04-15	12.650	12.650	12.500	12.500	12.500	9,500
2024-04-09	12.600	13.000	12.410	12.950	12.950	41,500
2024-04-08	12.000	12.330	12.000	12.330	12.330	28,500
2024-04-04	11.890	12.000	11.610	11.920	11.920	30,500
2024-04-03	11.650	11.840	11.600	11.840	11.840	13,000
2024-04-02	12.000	12.000	11.200	11.590	11.590	36,000
2024-04-01	12.000	12.000	11.110	11.650	11.650	41,000
2024-03-29	12.500	12.800	12.100	12.100	12.100	12,000
2024-03-28	12.310	12.310	12.010	12.220	12.220	14,500
2024-03-27	12.490	12.500	12.490	12.500	12.500	18,500
2024-03-26	12.500	12.500	12.200	12.260	12.260	11,000
2024-03-22	12.500	12.500	12.500	12.500	12.500	8,500
2024-03-21	12.450	12.500	12.450	12.500	12.500	6,000
2024-03-20	12.310	12.310	12.310	12.310	12.310	1,500
2024-03-19	12.340	12.400	12.340	12.400	12.400	167,500
2024-03-18	12.610	12.610	12.610	12.610	12.610	76,000
2024-03-15	12.620	12.620	12.620	12.620	12.620	25,000
2024-03-14	12.840	12.990	12.600	12.600	12.600	27,500
2024-03-13	12.510	12.620	12.510	12.550	12.550	13,000
2024-03-12	12.820	12.820	12.820	12.820	12.820	500
2024-03-11	12.520	13.300	12.520	13.300	13.300	6,500
2024-03-08	13.300	13.300	13.300	13.300	13.300	100,500
2024-03-07	13.330	13.330	12.510	12.510	12.510	1,000
2024-03-06	12.890	12.890	12.890	12.890	12.890	2,000
2024-03-05	12.900	12.900	12.900	12.900	12.900	500
2024-03-04	13.000	13.000	13.000	13.000	13.000	100,000
2024-03-01	12.670	12.670	12.670	12.670	12.670	500
2024-02-29	13.050	13.490	12.900	12.920	12.920	68,000
2024-02-28	13.060	13.060	12.880	12.880	12.880	6,000
2024-02-27	13.210	13.210	13.050	13.050	13.050	7,500
2024-02-26	13.150	13.920	13.150	13.540	13.540	15,000
2024-02-22	13.150	13.150	13.150	13.150	13.150	500
2024-02-21	13.070	13.070	13.050	13.050	13.050	17,500
2024-02-19	13.110	13.110	13.110	13.110	13.110	500
2024-02-16	13.020	13.020	13.020	13.020	13.020	500
2024-02-15	13.500	13.500	13.170	13.170	13.170	2,500
2024-02-14	13.100	14.150	13.010	13.840	13.840	229,000
2024-02-13	12.600	13.490	12.020	13.490	13.490	10,500
2024-02-12	13.010	13.500	13.010	13.020	13.020	10,000
2024-02-07	13.510	13.510	13.510	13.510	13.510	500
2024-02-06	13.510	13.510	13.510	13.510	13.510	147,500
2024-02-02	13.500	14.510	13.110	13.510	13.510	103,500
2024-01-31	13.500	13.500	13.500	13.500	13.500	500
2024-01-30	13.500	13.600	13.350	13.510	13.510	111,000
2024-01-26	13.800	14.400	13.800	14.400	14.400	2,500
2024-01-25	13.900	13.900	13.500	13.510	13.510	151,500
2024-01-24	14.100	14.100	14.100	14.100	14.100	500
2024-01-22	14.000	14.100	14.000	14.100	14.100	1,000
2024-01-18	14.000	14.000	14.000	14.000	14.000	1,000
2024-01-17	13.400	13.800	13.400	13.580	13.580	3,000
2024-01-16	12.100	13.000	12.100	12.980	12.980	6,500

← NewerPage 11 of 17 · 1,014 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.