Dandot Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	12.660	12.660	12.620	12.630	12.630	6,500
2024-01-12	13.510	13.510	13.000	13.110	13.110	32,000
2024-01-11	13.660	13.660	13.600	13.600	13.600	2,000
2024-01-10	13.900	13.900	13.900	13.900	13.900	4,000
2024-01-09	14.500	14.500	14.500	14.500	14.500	500
2024-01-04	14.500	14.500	14.500	14.500	14.500	10,500
2024-01-02	14.000	14.690	14.000	14.690	14.690	21,000
2024-01-01	14.200	14.200	14.200	14.200	14.200	500
2023-12-29	14.500	14.500	13.560	13.630	13.630	12,000
2023-12-28	14.450	14.450	14.450	14.450	14.450	500
2023-12-27	13.900	14.500	13.600	13.660	13.660	16,500
2023-12-26	15.250	15.250	13.900	14.000	14.000	40,000
2023-12-22	14.000	14.700	13.980	14.360	14.360	32,000
2023-12-20	14.000	14.000	13.700	13.700	13.700	9,500
2023-12-19	13.760	14.850	13.610	13.650	13.650	53,500
2023-12-18	14.450	14.500	14.390	14.500	14.500	26,000
2023-12-15	13.950	14.000	13.950	14.000	14.000	21,500
2023-12-14	13.750	13.750	13.750	13.750	13.750	500
2023-12-13	13.600	14.000	13.500	13.500	13.500	15,000
2023-12-12	13.610	14.000	13.610	14.000	14.000	3,000
2023-12-11	14.000	14.380	13.500	13.900	13.900	5,000
2023-12-08	13.760	13.800	13.700	13.700	13.700	6,500
2023-12-07	13.800	14.150	13.800	14.120	14.120	5,500
2023-12-06	14.400	14.400	13.760	13.790	13.790	23,000
2023-12-05	13.900	14.000	13.710	13.970	13.970	14,000
2023-12-04	14.000	14.000	14.000	14.000	14.000	25,500
2023-12-01	14.300	14.500	13.990	14.280	14.280	54,000
2023-11-30	13.970	14.190	13.220	13.880	13.880	5,000
2023-11-29	14.380	14.380	13.210	13.350	13.350	25,500
2023-11-28	14.500	14.500	13.600	14.250	14.250	52,000
2023-11-27	14.300	14.300	13.010	13.740	13.740	12,000
2023-11-24	13.040	14.000	13.040	14.000	14.000	12,500
2023-11-23	14.150	14.150	13.150	13.310	13.310	8,000
2023-11-22	13.550	13.950	13.300	13.660	13.660	22,000
2023-11-21	14.000	14.000	13.350	14.000	14.000	113,000
2023-11-20	13.600	13.600	13.600	13.600	13.600	500
2023-11-17	14.000	14.000	13.850	13.850	13.850	1,000
2023-11-16	12.350	13.250	12.350	13.250	13.250	18,500
2023-11-15	13.010	13.260	13.010	13.250	13.250	7,500
2023-11-14	14.000	14.000	13.450	13.640	13.640	35,000
2023-11-13	14.850	14.850	13.300	13.990	13.990	40,500
2023-11-10	14.730	14.850	14.000	14.160	14.160	74,500
2023-11-08	15.250	15.250	14.200	14.800	14.800	75,000
2023-11-07	15.600	16.250	14.260	14.810	14.810	101,500
2023-11-06	15.320	15.320	14.270	15.320	15.320	252,000
2023-11-03	14.250	14.250	14.250	14.250	14.250	37,500
2023-11-02	13.250	13.250	13.250	13.250	13.250	12,000
2023-11-01	12.250	12.250	12.200	12.250	12.250	69,000
2023-10-31	12.200	12.400	11.250	11.250	11.250	3,500
2023-10-30	10.720	11.620	10.720	11.620	11.620	50,500
2023-10-27	10.620	10.620	10.620	10.620	10.620	500
2023-10-26	11.060	11.060	11.060	11.060	11.060	1,000
2023-10-25	13.000	13.000	11.770	11.770	11.770	5,500
2023-10-24	12.350	12.350	12.350	12.350	12.350	5,000
2023-10-23	12.500	12.500	11.360	11.360	11.360	1,000
2023-10-20	12.000	12.350	11.500	12.300	12.300	19,000
2023-10-19	11.500	12.260	11.350	11.350	11.350	37,000
2023-10-18	11.660	12.300	11.260	11.260	11.260	10,000
2023-10-17	12.000	12.000	11.560	11.560	11.560	2,000
2023-10-16	11.300	11.510	11.300	11.400	11.400	3,000

← NewerPage 12 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.