Dandot Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-13	10.200	10.900	10.200	10.510	10.510	2,000
2023-10-11	10.700	10.700	10.700	10.700	10.700	500
2023-10-10	10.200	10.200	10.200	10.200	10.200	1,000
2023-10-05	9.800	10.210	9.800	10.210	10.210	20,000
2023-10-03	9.210	9.210	9.210	9.210	9.210	5,500
2023-10-02	9.700	9.700	9.340	9.340	9.340	1,000
2023-09-28	9.800	10.290	9.800	10.290	10.290	1,000
2023-09-14	9.300	9.300	9.300	9.300	9.300	500
2023-09-12	9.610	9.610	9.610	9.610	9.610	500
2023-09-08	10.550	10.550	10.550	10.550	10.550	500
2023-09-01	10.400	10.400	10.100	10.100	10.100	1,000
2023-08-31	10.000	10.000	9.700	9.750	9.750	2,000
2023-08-29	10.750	10.750	10.000	10.000	10.000	1,500
2023-08-22	10.590	10.600	10.310	10.310	10.310	4,500
2023-08-18	10.500	11.250	10.500	10.790	10.790	17,000
2023-08-17	10.500	11.430	10.500	11.430	11.430	2,500
2023-08-16	10.500	10.500	10.500	10.500	10.500	500
2023-08-15	11.990	11.990	11.100	11.120	11.120	9,000
2023-08-10	11.930	11.930	11.930	11.930	11.930	500
2023-08-09	11.700	11.700	11.110	11.110	11.110	7,000
2023-08-08	11.600	11.600	10.640	10.700	10.700	6,000
2023-08-07	11.640	11.990	11.150	11.150	11.150	7,000
2023-08-04	11.990	11.990	11.020	11.020	11.020	1,000
2023-08-03	10.930	11.950	10.930	11.010	11.010	12,500
2023-08-02	11.120	11.120	11.120	11.120	11.120	500
2023-08-01	11.400	11.990	11.390	11.450	11.450	56,500
2023-07-31	10.210	11.000	10.210	10.990	10.990	3,500
2023-07-26	10.520	10.520	10.520	10.520	10.520	500
2023-07-25	11.000	11.000	11.000	11.000	11.000	5,000
2023-07-21	11.000	11.100	11.000	11.100	11.100	1,500
2023-07-18	11.500	11.530	11.500	11.530	11.530	1,000
2023-07-17	11.130	11.130	11.130	11.130	11.130	1,000
2023-07-13	10.310	10.310	10.310	10.310	10.310	500
2023-07-12	11.000	11.000	10.550	10.550	10.550	2,500
2023-07-11	11.850	11.850	10.350	11.000	11.000	8,000
2023-07-10	10.700	11.100	10.690	11.100	11.100	14,500
2023-07-07	10.250	10.740	9.650	10.110	10.110	22,500
2023-07-06	10.620	10.620	10.620	10.620	10.620	28,000
2023-07-05	11.000	11.200	11.000	11.200	11.200	1,000
2023-07-03	11.000	11.300	11.000	11.250	11.250	25,000
2023-06-27	10.550	10.950	10.300	10.300	10.300	50,000
2023-06-26	10.450	10.450	10.450	10.450	10.450	500
2023-06-23	9.710	10.350	9.200	9.710	9.710	500
2023-06-22	9.710	9.710	9.710	9.710	9.710	500
2023-06-20	10.000	10.000	10.000	10.000	10.000	52,500
2023-06-16	10.010	10.500	10.000	10.260	10.260	30,000
2023-06-15	9.760	10.300	9.750	10.260	10.260	9,500
2023-06-14	10.100	10.100	10.010	10.060	10.060	10,500
2023-06-13	10.240	10.250	10.000	10.000	10.000	7,500
2023-06-12	10.110	10.700	9.500	10.000	10.000	119,500
2023-06-09	10.100	10.850	10.000	10.220	10.220	23,500
2023-06-08	9.760	9.900	9.280	9.900	9.900	5,000
2023-06-07	9.480	9.900	9.480	9.900	9.900	47,000
2023-06-06	9.390	9.390	9.390	9.390	9.390	525,000
2023-06-05	8.640	8.640	8.640	8.640	8.640	500
2023-06-02	8.500	9.750	8.500	8.640	8.640	28,500
2023-06-01	10.600	10.600	9.490	9.490	9.490	39,000
2023-05-31	10.820	10.820	10.490	10.490	10.490	8,500
2023-05-30	12.430	13.350	11.490	11.490	11.490	79,500
2023-05-29	11.900	12.490	11.900	12.490	12.490	2,500

← NewerPage 13 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.