Dandot Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 6.020 | 7.150 | 6.020 | 7.090 | 7.090 | 55,000 |
| 2022-11-14 | 6.000 | 6.300 | 6.000 | 6.300 | 6.300 | 1,000 |
| 2022-11-11 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 500 |
| 2022-11-10 | 6.600 | 6.600 | 6.100 | 6.100 | 6.100 | 1,500 |
| 2022-11-08 | 6.300 | 6.550 | 6.100 | 6.100 | 6.100 | 1,500 |
| 2022-11-07 | 6.010 | 6.250 | 6.000 | 6.190 | 6.190 | 7,000 |
| 2022-11-04 | 6.690 | 6.690 | 6.200 | 6.350 | 6.350 | 8,000 |
| 2022-11-03 | 6.300 | 6.690 | 5.800 | 6.570 | 6.570 | 18,500 |
| 2022-11-02 | 6.280 | 6.280 | 6.000 | 6.070 | 6.070 | 3,500 |
| 2022-11-01 | 5.800 | 6.000 | 5.360 | 6.000 | 6.000 | 4,000 |
| 2022-10-31 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 500 |
| 2022-10-28 | 6.600 | 6.900 | 6.000 | 6.000 | 6.000 | 15,000 |
| 2022-10-27 | 6.610 | 6.610 | 6.350 | 6.350 | 6.350 | 24,500 |
| 2022-10-26 | 7.500 | 7.500 | 7.000 | 7.000 | 7.000 | 1,000 |
| 2022-10-24 | 7.660 | 7.660 | 7.340 | 7.500 | 7.500 | 32,000 |
| 2022-10-20 | 7.600 | 7.900 | 7.600 | 7.900 | 7.900 | 9,000 |
| 2022-10-19 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 500 |
| 2022-10-18 | 7.500 | 7.500 | 7.010 | 7.500 | 7.500 | 6,500 |
| 2022-10-11 | 8.390 | 8.500 | 8.000 | 8.000 | 8.000 | 104,500 |
| 2022-10-07 | 8.450 | 8.490 | 8.000 | 8.000 | 8.000 | 3,500 |
| 2022-10-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 10,000 |
| 2022-10-05 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 5,000 |
| 2022-10-04 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 20,000 |
| 2022-10-03 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 500 |
| 2022-09-29 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 500 |
| 2022-09-27 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 500 |
| 2022-09-20 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 500 |
| 2022-09-19 | 7.310 | 8.000 | 7.310 | 7.440 | 7.440 | 1,500 |
| 2022-09-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 500 |
| 2022-09-12 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 500 |
| 2022-09-09 | 8.000 | 8.000 | 7.710 | 8.000 | 8.000 | 98,000 |
| 2022-09-08 | 8.000 | 8.250 | 7.710 | 7.710 | 7.710 | 2,500 |
| 2022-09-06 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 1,500 |
| 2022-09-05 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 500 |
| 2022-09-01 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 500 |
| 2022-08-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 25,000 |
| 2022-08-30 | 7.990 | 7.990 | 7.250 | 7.250 | 7.250 | 4,500 |
| 2022-08-24 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 500 |
| 2022-08-23 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 500 |
| 2022-08-18 | 8.010 | 8.020 | 8.010 | 8.020 | 8.020 | 257,000 |
| 2022-08-16 | 8.000 | 8.300 | 7.300 | 8.000 | 8.000 | 2,000 |
| 2022-08-05 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 500 |
| 2022-08-03 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 830,000 |
| 2022-07-27 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,500 |
| 2022-07-26 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 500 |
| 2022-07-25 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 862,500 |
| 2022-07-19 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 12,500 |
| 2022-07-18 | 6.800 | 7.250 | 6.800 | 7.050 | 7.050 | 13,500 |
| 2022-07-15 | 7.500 | 7.500 | 7.100 | 7.100 | 7.100 | 3,000 |
| 2022-07-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,000 |
| 2022-07-05 | 7.000 | 7.000 | 6.810 | 6.810 | 6.810 | 846,000 |
| 2022-06-30 | 7.600 | 7.600 | 7.000 | 7.000 | 7.000 | 1,000 |
| 2022-06-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,000 |
| 2022-06-22 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 570,000 |
| 2022-06-17 | 7.250 | 7.900 | 7.050 | 7.050 | 7.050 | 254,000 |
| 2022-06-15 | 7.310 | 7.310 | 7.300 | 7.300 | 7.300 | 3,000 |
| 2022-06-14 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 500 |
| 2022-06-13 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 29,500 |
| 2022-06-09 | 7.410 | 7.420 | 7.400 | 7.410 | 7.410 | 3,000 |
| 2022-06-08 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 550,500 |
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.