Dandot Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.300	17.600	17.100	17.150	17.150	38,057
2026-07-22	17.500	17.900	17.230	17.290	17.290	270,729
2026-07-21	17.820	18.200	17.170	17.220	17.220	233,918
2026-07-20	18.100	18.190	16.990	17.300	17.300	191,132
2026-07-17	18.200	18.940	18.150	18.260	18.260	26,006
2026-07-16	18.290	18.580	18.110	18.500	18.500	37,775
2026-07-15	18.320	18.500	18.000	18.020	18.020	35,866
2026-07-14	18.800	18.800	18.010	18.060	18.060	29,253
2026-07-13	18.990	19.200	18.510	18.850	18.850	68,680
2026-07-10	19.630	19.630	19.000	19.140	19.140	47,958
2026-07-09	18.300	19.450	18.300	19.130	19.130	57,458
2026-07-08	19.700	19.780	18.310	19.000	19.000	143,358
2026-07-07	19.810	19.960	19.500	19.730	19.730	240,934
2026-07-06	19.840	20.100	19.500	19.810	19.810	86,247
2026-07-03	19.600	20.300	19.350	19.520	19.520	143,141
2026-07-02	19.840	19.950	19.500	19.730	19.730	194,713
2026-07-01	19.330	19.950	19.330	19.690	19.690	176,074
2026-06-30	19.270	19.950	19.270	19.600	19.600	109,828
2026-06-29	19.550	19.680	19.040	19.500	19.500	72,695
2026-06-24	19.900	19.900	19.500	19.660	19.660	110,111
2026-06-23	20.200	20.200	19.500	19.700	19.700	148,838
2026-06-22	19.990	20.000	19.550	19.930	19.930	179,365
2026-06-19	20.580	20.600	19.050	19.550	19.550	92,266
2026-06-18	19.830	20.590	19.520	20.090	20.090	219,505
2026-06-17	19.750	20.110	19.460	19.830	19.830	101,660
2026-06-16	20.300	20.300	19.600	19.620	19.620	121,258
2026-06-15	21.000	21.000	20.000	20.120	20.120	244,402
2026-06-12	20.210	20.640	19.900	20.070	20.070	194,997
2026-06-11	19.600	20.670	19.560	20.130	20.130	172,235
2026-06-10	19.660	20.200	19.650	19.790	19.790	83,546
2026-06-09	20.750	20.750	19.060	19.600	19.600	368,246
2026-06-08	20.400	20.400	19.500	19.880	19.880	214,022
2026-06-05	20.900	20.900	19.810	20.410	20.410	287,799
2026-06-04	19.700	20.770	19.700	20.120	20.120	235,444
2026-06-03	20.480	21.190	19.820	20.330	20.330	1,250,602
2026-06-02	18.750	20.290	18.300	19.950	19.950	1,168,533
2026-06-01	18.600	18.750	18.050	18.590	18.590	115,840
2026-05-29	18.000	19.200	18.000	18.290	18.290	240,512
2026-05-25	18.050	18.190	17.700	17.870	17.870	139,215
2026-05-22	17.520	18.450	17.430	17.520	17.520	98,055
2026-05-21	19.150	19.400	17.570	17.910	17.910	236,458
2026-05-20	17.550	18.900	16.760	18.530	18.530	512,031
2026-05-19	16.910	17.950	16.910	17.190	17.190	74,764
2026-05-18	18.300	18.300	16.900	17.250	17.250	57,293
2026-05-15	18.900	19.390	17.710	18.160	18.160	120,010
2026-05-14	19.200	19.500	18.750	18.850	18.850	73,982
2026-05-13	19.640	20.250	19.050	19.190	19.190	108,409
2026-05-12	20.490	21.500	19.050	19.480	19.480	559,810
2026-05-11	19.700	21.500	19.100	20.610	20.610	1,287,145
2026-05-08	19.850	20.470	19.000	19.640	19.640	1,599,256
2026-05-07	17.990	18.610	17.200	18.610	18.610	346,632
2026-05-06	15.700	17.190	15.700	16.920	16.920	312,873
2026-05-05	15.880	15.880	15.260	15.750	15.750	16,513
2026-05-04	15.610	16.340	15.050	15.520	15.520	84,024
2026-04-30	15.130	16.390	15.010	15.660	15.660	148,905
2026-04-29	15.570	16.330	15.570	16.000	16.000	431,331
2026-04-28	16.000	16.450	15.550	16.010	16.010	74,610
2026-04-27	16.000	16.500	16.000	16.270	16.270	62,982
2026-04-24	16.210	16.490	15.110	16.280	16.280	41,959
2026-04-23	15.910	16.250	15.900	16.100	16.100	12,947

← NewerPage 2 of 5 · 249 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.