Dandot Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 500 |
| 2022-06-03 | 7.800 | 7.890 | 7.500 | 7.500 | 7.500 | 2,000 |
| 2022-06-02 | 7.150 | 7.200 | 7.150 | 7.200 | 7.200 | 2,500 |
| 2022-06-01 | 7.600 | 7.600 | 7.520 | 7.520 | 7.520 | 3,500 |
| 2022-05-31 | 7.800 | 8.000 | 7.800 | 7.900 | 7.900 | 7,500 |
| 2022-05-30 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 500 |
| 2022-05-27 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 500 |
| 2022-05-26 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,000 |
| 2022-05-24 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 5,500 |
| 2022-05-23 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 3,000 |
| 2022-05-19 | 7.310 | 7.310 | 7.020 | 7.110 | 7.110 | 4,500 |
| 2022-05-18 | 7.300 | 7.700 | 7.020 | 7.230 | 7.230 | 29,500 |
| 2022-05-17 | 7.020 | 7.020 | 7.010 | 7.010 | 7.010 | 1,000 |
| 2022-05-16 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 500 |
| 2022-05-13 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 276,500 |
| 2022-05-11 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 500 |
| 2022-05-09 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 500 |
| 2022-04-26 | 8.010 | 8.700 | 8.010 | 8.700 | 8.700 | 100,500 |
| 2022-04-25 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 10,000 |
| 2022-04-21 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 500 |
| 2022-04-19 | 8.300 | 8.500 | 8.300 | 8.500 | 8.500 | 1,500 |
| 2022-04-18 | 8.550 | 8.550 | 8.500 | 8.500 | 8.500 | 1,000 |
| 2022-04-15 | 8.550 | 8.980 | 8.550 | 8.980 | 8.980 | 3,000 |
| 2022-04-13 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 500 |
| 2022-04-12 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 15,000 |
| 2022-04-11 | 9.300 | 9.500 | 8.910 | 8.910 | 8.910 | 4,500 |
| 2022-04-08 | 9.300 | 9.300 | 8.850 | 8.850 | 8.850 | 9,500 |
| 2022-04-07 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 500 |
| 2022-04-05 | 8.600 | 9.250 | 8.600 | 9.250 | 9.250 | 2,000 |
| 2022-04-01 | 8.800 | 9.000 | 8.750 | 8.850 | 8.850 | 8,000 |
| 2022-03-31 | 9.190 | 9.200 | 9.190 | 9.190 | 9.190 | 4,000 |
| 2022-03-30 | 8.300 | 9.150 | 8.300 | 8.730 | 8.730 | 1,000 |
| 2022-03-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,500 |
| 2022-03-28 | 8.160 | 9.190 | 8.160 | 8.890 | 8.890 | 18,000 |
| 2022-03-25 | 8.210 | 8.950 | 8.210 | 8.950 | 8.950 | 3,000 |
| 2022-03-24 | 8.750 | 8.750 | 8.500 | 8.500 | 8.500 | 9,500 |
| 2022-03-22 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 500 |
| 2022-03-18 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 500 |
| 2022-03-17 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 500 |
| 2022-03-16 | 8.500 | 8.900 | 8.500 | 8.550 | 8.550 | 11,500 |
| 2022-03-14 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 500 |
| 2022-03-07 | 8.610 | 8.690 | 8.110 | 8.690 | 8.690 | 1,500 |
| 2022-03-03 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 500 |
| 2022-03-02 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 500 |
| 2022-03-01 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 500 |
| 2022-02-23 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 500 |
| 2022-02-22 | 9.160 | 9.160 | 8.850 | 8.850 | 8.850 | 3,500 |
| 2022-02-21 | 9.600 | 9.810 | 9.330 | 9.330 | 9.330 | 2,000 |
| 2022-02-18 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 500 |
| 2022-02-10 | 10.000 | 10.000 | 9.810 | 9.810 | 9.810 | 1,000 |
| 2022-02-09 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 500 |
| 2022-02-03 | 10.010 | 10.010 | 10.000 | 10.000 | 10.000 | 1,500 |
| 2022-02-02 | 9.750 | 10.500 | 9.750 | 10.350 | 10.350 | 20,500 |
| 2022-01-31 | 9.680 | 10.240 | 9.500 | 10.120 | 10.120 | 33,000 |
| 2022-01-28 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 2,500 |
| 2022-01-27 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 500 |
| 2022-01-26 | 9.300 | 9.490 | 9.300 | 9.300 | 9.300 | 2,500 |
| 2022-01-25 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 500 |
| 2022-01-21 | 10.000 | 10.000 | 9.650 | 9.650 | 9.650 | 28,000 |
| 2022-01-20 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,500 |
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.