Dandot Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.910	16.250	15.900	16.100	16.100	12,947
2026-04-22	16.500	16.690	15.700	16.020	16.020	127,904
2026-04-21	15.160	16.550	15.150	16.140	16.140	90,417
2026-04-20	15.530	16.360	15.000	15.930	15.930	101,109
2026-04-17	16.000	16.420	14.620	16.060	16.060	224,217
2026-04-16	16.250	16.250	15.250	15.650	15.650	141,509
2026-04-15	16.170	16.170	15.650	15.860	15.860	57,601
2026-04-14	15.870	15.870	15.400	15.550	15.550	60,013
2026-04-13	15.750	15.750	15.150	15.210	15.210	16,167
2026-04-10	15.500	16.500	15.500	16.220	16.220	302,202
2026-04-09	15.600	15.990	15.250	15.660	15.660	325,132
2026-04-08	15.010	15.710	14.990	15.700	15.700	1,215,893
2026-04-07	14.260	14.950	14.050	14.280	14.280	297,796
2026-04-06	15.600	16.860	14.000	14.620	14.620	4,180,609
2026-04-03	15.850	15.900	14.710	15.330	15.330	69,894
2026-04-02	15.010	15.900	14.600	15.610	15.610	22,292
2026-04-01	15.320	16.400	15.200	15.690	15.690	136,504
2026-03-31	15.160	15.750	14.550	15.320	15.320	4,258
2026-03-30	17.300	17.300	15.210	15.340	15.340	289,828
2026-03-27	17.440	17.440	16.330	16.900	16.900	9,591
2026-03-26	17.200	17.950	16.700	16.880	16.880	52,102
2026-03-25	17.310	17.750	17.020	17.430	17.430	53,121
2026-03-24	17.250	17.500	17.010	17.450	17.450	59,690
2026-03-19	17.290	17.290	16.300	17.140	17.140	559
2026-03-18	16.930	17.290	16.510	16.610	16.610	7,730
2026-03-17	17.440	17.440	16.000	16.170	16.170	35,854
2026-03-16	17.840	18.340	15.660	16.510	16.510	27,187
2026-03-13	17.900	17.900	16.660	16.720	16.720	2,592
2026-03-12	17.740	17.990	17.000	17.590	17.590	18,988
2026-03-11	18.700	18.700	16.350	17.310	17.310	88,281
2026-03-10	18.550	18.550	17.340	17.800	17.800	25,574
2026-03-09	16.720	18.450	16.300	16.870	16.870	71,639
2026-03-06	17.550	18.500	17.550	18.100	18.100	1,525
2026-03-05	17.700	18.400	17.160	18.110	18.110	46,656
2026-03-04	15.900	17.500	15.900	17.120	17.120	117,198
2026-03-03	17.500	18.190	15.570	16.830	16.830	333,562
2026-03-02	18.000	18.240	17.300	17.300	17.300	83,527
2026-02-27	19.730	19.730	18.750	19.220	19.220	14,667
2026-02-26	19.500	19.590	18.700	19.030	19.030	68,510
2026-02-25	19.250	19.700	18.700	19.500	19.500	50,929
2026-02-24	18.800	19.900	18.210	18.860	18.860	114,544
2026-02-23	19.250	20.950	18.380	18.800	18.800	212,819
2026-02-20	19.100	20.460	19.050	19.820	19.820	199,726
2026-02-19	21.010	21.010	19.900	20.180	20.180	84,251
2026-02-18	19.800	21.590	19.320	21.070	21.070	300,799
2026-02-17	19.920	20.080	18.750	19.630	19.630	47,773
2026-02-16	20.410	20.410	19.600	19.920	19.920	66,624
2026-02-13	20.800	20.800	19.210	20.300	20.300	63,807
2026-02-12	20.800	21.250	20.000	20.450	20.450	162,474
2026-02-11	20.390	20.950	20.000	20.720	20.720	208,550
2026-02-10	20.500	20.500	19.900	20.280	20.280	99,338
2026-02-09	19.630	20.500	19.610	20.130	20.130	100,867
2026-02-06	20.460	20.650	19.510	20.030	20.030	106,679
2026-02-04	19.810	20.550	19.320	20.460	20.460	149,042
2026-02-03	19.850	20.500	19.760	19.830	19.830	69,676
2026-02-02	19.710	20.480	19.310	19.850	19.850	81,778
2026-01-30	19.850	20.700	19.120	19.680	19.680	136,853
2026-01-29	20.500	20.500	19.550	19.840	19.840	130,012
2026-01-28	20.550	20.980	19.500	19.990	19.990	267,790
2026-01-27	21.050	21.400	19.260	20.360	20.360	151,392

← NewerPage 3 of 17 · 1,011 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.