Dandot Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-26 | 11.550 | 11.700 | 11.540 | 11.610 | 11.610 | 3,000 |
| 2023-05-25 | 12.950 | 12.950 | 11.390 | 11.570 | 11.570 | 123,000 |
| 2023-05-24 | 11.900 | 12.540 | 11.650 | 12.390 | 12.390 | 8,000 |
| 2023-05-23 | 11.400 | 12.300 | 11.400 | 12.300 | 12.300 | 28,500 |
| 2023-05-22 | 12.500 | 12.540 | 11.540 | 11.540 | 11.540 | 7,500 |
| 2023-05-19 | 11.350 | 11.670 | 11.050 | 11.540 | 11.540 | 71,000 |
| 2023-05-18 | 10.600 | 10.670 | 10.600 | 10.670 | 10.670 | 7,500 |
| 2023-05-17 | 9.250 | 9.670 | 9.250 | 9.670 | 9.670 | 60,000 |
| 2023-05-12 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 500 |
| 2023-05-10 | 9.300 | 9.300 | 8.400 | 8.700 | 8.700 | 7,000 |
| 2023-05-09 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 4,500 |
| 2023-05-08 | 9.240 | 9.300 | 8.700 | 9.000 | 9.000 | 11,000 |
| 2023-05-05 | 8.770 | 8.800 | 8.770 | 8.800 | 8.800 | 1,500 |
| 2023-05-04 | 9.000 | 9.000 | 8.500 | 8.520 | 8.520 | 10,000 |
| 2023-05-03 | 8.460 | 8.800 | 8.460 | 8.800 | 8.800 | 38,000 |
| 2023-05-02 | 8.600 | 8.700 | 8.100 | 8.100 | 8.100 | 13,500 |
| 2023-04-28 | 8.010 | 8.200 | 8.010 | 8.200 | 8.200 | 18,500 |
| 2023-04-27 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 1,000 |
| 2023-04-17 | 8.410 | 8.410 | 8.400 | 8.400 | 8.400 | 10,000 |
| 2023-04-13 | 7.650 | 8.630 | 7.650 | 8.320 | 8.320 | 26,500 |
| 2023-04-12 | 7.850 | 8.400 | 7.620 | 7.630 | 7.630 | 20,500 |
| 2023-04-04 | 7.500 | 7.500 | 7.200 | 7.400 | 7.400 | 2,500 |
| 2023-04-03 | 7.400 | 7.400 | 7.000 | 7.400 | 7.400 | 2,000 |
| 2023-03-31 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 500 |
| 2023-03-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 25,000 |
| 2023-03-21 | 7.060 | 7.060 | 7.000 | 7.000 | 7.000 | 10,000 |
| 2023-03-20 | 7.010 | 7.300 | 7.000 | 7.110 | 7.110 | 31,500 |
| 2023-03-17 | 7.460 | 7.480 | 7.030 | 7.030 | 7.030 | 4,000 |
| 2023-03-16 | 7.740 | 7.750 | 7.150 | 7.150 | 7.150 | 11,000 |
| 2023-03-15 | 7.250 | 7.900 | 7.060 | 7.200 | 7.200 | 19,500 |
| 2023-03-14 | 7.050 | 7.700 | 7.030 | 7.030 | 7.030 | 6,500 |
| 2023-03-13 | 7.060 | 7.400 | 7.010 | 7.010 | 7.010 | 14,000 |
| 2023-03-09 | 7.270 | 7.700 | 7.270 | 7.700 | 7.700 | 7,000 |
| 2023-03-08 | 6.650 | 7.000 | 6.650 | 7.000 | 7.000 | 101,000 |
| 2023-03-07 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 1,000 |
| 2023-01-30 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 500 |
| 2023-01-27 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 2,000 |
| 2023-01-26 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 500 |
| 2023-01-19 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 500 |
| 2023-01-18 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,000 |
| 2023-01-17 | 6.660 | 7.000 | 6.000 | 6.730 | 6.730 | 2,500 |
| 2023-01-11 | 7.240 | 7.240 | 6.860 | 6.860 | 6.860 | 1,000 |
| 2023-01-03 | 7.850 | 7.900 | 7.000 | 7.030 | 7.030 | 5,500 |
| 2022-12-30 | 6.810 | 7.450 | 6.810 | 7.000 | 7.000 | 6,000 |
| 2022-12-29 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 500 |
| 2022-12-28 | 7.000 | 7.050 | 6.750 | 7.050 | 7.050 | 124,500 |
| 2022-12-27 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,000 |
| 2022-12-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 500 |
| 2022-12-20 | 6.750 | 7.000 | 6.750 | 7.000 | 7.000 | 109,000 |
| 2022-12-19 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 500 |
| 2022-12-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 10,000 |
| 2022-12-13 | 6.600 | 7.000 | 6.600 | 7.000 | 7.000 | 1,500 |
| 2022-12-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,500 |
| 2022-12-01 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 500 |
| 2022-11-29 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 500 |
| 2022-11-28 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 500 |
| 2022-11-24 | 6.780 | 7.150 | 6.700 | 7.150 | 7.150 | 5,000 |
| 2022-11-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 43,500 |
| 2022-11-17 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 500 |
| 2022-11-16 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 500 |
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.