Dandot Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,500 |
| 2022-01-19 | 10.850 | 10.850 | 10.130 | 10.130 | 10.130 | 4,000 |
| 2022-01-18 | 10.210 | 10.210 | 10.210 | 10.210 | 10.210 | 500 |
| 2022-01-17 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 1,500 |
| 2022-01-14 | 10.900 | 10.900 | 10.850 | 10.850 | 10.850 | 3,500 |
| 2022-01-13 | 10.540 | 10.540 | 10.540 | 10.540 | 10.540 | 500 |
| 2022-01-10 | 10.560 | 10.560 | 10.560 | 10.560 | 10.560 | 500 |
| 2022-01-07 | 10.670 | 10.670 | 10.670 | 10.670 | 10.670 | 1,000 |
| 2022-01-06 | 10.610 | 11.200 | 10.610 | 11.200 | 11.200 | 5,000 |
| 2022-01-05 | 10.510 | 11.500 | 10.510 | 10.990 | 10.990 | 83,000 |
| 2022-01-04 | 10.870 | 11.300 | 10.250 | 10.590 | 10.590 | 9,500 |
| 2022-01-03 | 10.630 | 10.850 | 10.250 | 10.530 | 10.530 | 9,000 |
| 2021-12-31 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 500 |
| 2021-12-30 | 11.100 | 11.390 | 11.100 | 11.390 | 11.390 | 2,000 |
| 2021-12-29 | 10.800 | 12.000 | 10.800 | 11.480 | 11.480 | 35,500 |
| 2021-12-20 | 10.260 | 11.090 | 10.260 | 11.030 | 11.030 | 2,500 |
| 2021-12-17 | 10.290 | 10.900 | 10.290 | 10.900 | 10.900 | 15,500 |
| 2021-12-16 | 10.010 | 10.250 | 9.710 | 10.250 | 10.250 | 3,500 |
| 2021-12-15 | 10.390 | 10.720 | 10.220 | 10.350 | 10.350 | 9,000 |
| 2021-12-13 | 10.010 | 10.350 | 10.000 | 10.330 | 10.330 | 2,000 |
| 2021-12-10 | 10.400 | 11.250 | 10.100 | 10.110 | 10.110 | 2,500 |
| 2021-12-09 | 10.460 | 10.830 | 10.460 | 10.830 | 10.830 | 2,000 |
| 2021-12-08 | 10.960 | 11.290 | 10.960 | 11.120 | 11.120 | 2,000 |
| 2021-12-06 | 11.110 | 11.110 | 10.820 | 10.840 | 10.840 | 3,500 |
| 2021-12-03 | 10.660 | 11.790 | 10.630 | 11.790 | 11.790 | 8,500 |
| 2021-12-02 | 12.050 | 12.050 | 11.500 | 11.570 | 11.570 | 5,500 |
| 2021-12-01 | 12.750 | 12.750 | 12.300 | 12.480 | 12.480 | 1,500 |
| 2021-11-30 | 13.750 | 13.750 | 13.000 | 13.000 | 13.000 | 2,000 |
| 2021-11-29 | 12.400 | 13.600 | 12.250 | 12.880 | 12.880 | 15,500 |
| 2021-11-25 | 12.310 | 13.200 | 12.310 | 12.760 | 12.760 | 1,000 |
| 2021-11-23 | 12.760 | 12.800 | 12.760 | 12.780 | 12.780 | 1,000 |
| 2021-11-22 | 13.950 | 13.990 | 12.500 | 13.110 | 13.110 | 16,000 |
| 2021-11-19 | 14.250 | 14.250 | 13.360 | 13.500 | 13.500 | 3,500 |
| 2021-11-18 | 14.400 | 14.440 | 14.000 | 14.000 | 14.000 | 3,500 |
| 2021-11-16 | 13.560 | 14.100 | 13.560 | 14.100 | 14.100 | 1,000 |
| 2021-11-15 | 13.500 | 13.600 | 13.500 | 13.520 | 13.520 | 6,500 |
| 2021-11-12 | 14.000 | 14.450 | 13.360 | 14.450 | 14.450 | 2,500 |
| 2021-11-10 | 14.200 | 14.380 | 14.200 | 14.380 | 14.380 | 3,500 |
| 2021-11-09 | 14.200 | 14.200 | 13.750 | 13.750 | 13.750 | 2,500 |
| 2021-11-08 | 14.500 | 14.600 | 14.200 | 14.350 | 14.350 | 32,000 |
| 2021-11-05 | 14.200 | 15.070 | 14.000 | 14.500 | 14.500 | 17,500 |
| 2021-11-04 | 13.750 | 14.050 | 13.750 | 14.020 | 14.020 | 3,000 |
| 2021-11-03 | 13.500 | 13.980 | 13.500 | 13.950 | 13.950 | 4,000 |
| 2021-11-02 | 13.240 | 13.650 | 13.100 | 13.460 | 13.460 | 7,500 |
| 2021-11-01 | 14.000 | 14.150 | 13.250 | 13.700 | 13.700 | 44,500 |
| 2021-10-29 | 12.010 | 13.340 | 12.010 | 13.340 | 13.340 | 8,000 |
| 2021-10-28 | 11.990 | 12.700 | 11.990 | 12.700 | 12.700 | 47,000 |
| 2021-10-27 | 11.700 | 11.700 | 11.700 | 11.700 | 11.700 | 1,000 |
| 2021-10-26 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 19,000 |
| 2021-10-25 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 2,500 |
| 2021-10-22 | 12.290 | 12.500 | 12.290 | 12.400 | 12.400 | 12,500 |
| 2021-10-21 | 12.100 | 12.590 | 12.100 | 12.590 | 12.590 | 12,500 |
← NewerPage 17 of 17 · 1,012 trading days
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.