Dandot Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 21.400 | 21.580 | 20.850 | 21.200 | 21.200 | 97,614 |
| 2026-01-23 | 21.610 | 21.980 | 21.060 | 21.320 | 21.320 | 65,444 |
| 2026-01-22 | 22.200 | 23.000 | 21.210 | 21.510 | 21.510 | 272,385 |
| 2026-01-21 | 21.900 | 22.250 | 21.800 | 22.040 | 22.040 | 97,109 |
| 2026-01-20 | 21.950 | 22.080 | 21.800 | 21.930 | 21.930 | 127,381 |
| 2026-01-19 | 22.160 | 22.850 | 19.960 | 22.130 | 22.130 | 755,594 |
| 2026-01-16 | 22.500 | 22.700 | 21.900 | 22.120 | 22.120 | 257,535 |
| 2026-01-15 | 22.150 | 23.000 | 21.600 | 22.050 | 22.050 | 133,221 |
| 2026-01-14 | 22.470 | 23.000 | 21.820 | 22.150 | 22.150 | 407,208 |
| 2026-01-13 | 22.890 | 23.000 | 22.100 | 22.470 | 22.470 | 349,408 |
| 2026-01-12 | 22.500 | 23.500 | 22.300 | 22.720 | 22.720 | 356,000 |
| 2026-01-09 | 23.000 | 23.400 | 22.500 | 22.710 | 22.710 | 257,851 |
| 2026-01-08 | 24.260 | 24.260 | 22.500 | 22.750 | 22.750 | 895,257 |
| 2026-01-07 | 22.500 | 24.250 | 22.000 | 23.540 | 23.540 | 2,543,147 |
| 2026-01-06 | 21.990 | 22.790 | 21.250 | 22.090 | 22.090 | 514,603 |
| 2026-01-05 | 21.500 | 22.000 | 20.950 | 21.720 | 21.720 | 692,462 |
| 2026-01-02 | 22.900 | 22.990 | 20.810 | 21.080 | 21.080 | 1,374,491 |
| 2026-01-01 | 22.960 | 23.500 | 22.000 | 22.430 | 22.430 | 960,887 |
| 2025-12-31 | 23.320 | 23.490 | 22.710 | 22.940 | 22.940 | 121,909 |
| 2025-12-30 | 23.250 | 23.720 | 22.600 | 23.280 | 23.280 | 346,257 |
| 2025-12-29 | 23.900 | 24.400 | 23.000 | 23.160 | 23.160 | 343,269 |
| 2025-12-26 | 23.550 | 24.610 | 23.000 | 23.790 | 23.790 | 537,947 |
| 2025-12-24 | 23.880 | 24.340 | 22.950 | 23.470 | 23.470 | 854,793 |
| 2025-12-23 | 24.690 | 25.650 | 22.200 | 23.180 | 23.180 | 1,241,117 |
| 2025-12-22 | 24.800 | 25.300 | 24.500 | 24.670 | 24.670 | 306,897 |
| 2025-12-19 | 26.690 | 26.690 | 25.000 | 25.190 | 25.190 | 1,049,164 |
| 2025-12-18 | 24.400 | 26.520 | 24.110 | 26.330 | 26.330 | 4,180,645 |
| 2025-12-17 | 24.500 | 24.830 | 23.810 | 24.110 | 24.110 | 719,048 |
| 2025-12-16 | 25.000 | 25.000 | 23.800 | 24.510 | 24.510 | 442,636 |
| 2025-12-15 | 23.480 | 24.950 | 23.010 | 24.440 | 24.440 | 449,140 |
| 2025-12-12 | 24.000 | 24.170 | 23.250 | 23.480 | 23.480 | 275,695 |
| 2025-12-11 | 24.500 | 24.500 | 23.750 | 23.860 | 23.860 | 272,171 |
| 2025-12-10 | 24.900 | 25.510 | 24.000 | 24.120 | 24.120 | 797,848 |
| 2025-12-09 | 25.900 | 26.000 | 24.560 | 24.750 | 24.750 | 766,636 |
| 2025-12-08 | 24.140 | 26.160 | 23.550 | 25.570 | 25.570 | 1,722,764 |
| 2025-12-05 | 24.750 | 24.950 | 23.150 | 24.000 | 24.000 | 619,979 |
| 2025-12-04 | 25.450 | 26.270 | 24.020 | 24.720 | 24.720 | 3,193,675 |
| 2025-12-03 | 22.380 | 23.880 | 21.700 | 23.880 | 23.880 | 1,125,383 |
| 2025-12-02 | 22.820 | 23.350 | 21.500 | 21.710 | 21.710 | 527,276 |
| 2025-12-01 | 22.960 | 24.300 | 22.700 | 23.080 | 23.080 | 759,501 |
| 2025-11-28 | 24.100 | 24.650 | 23.000 | 23.280 | 23.280 | 581,953 |
| 2025-11-27 | 24.840 | 25.800 | 23.600 | 24.010 | 24.010 | 704,568 |
| 2025-11-26 | 24.000 | 25.000 | 23.220 | 24.120 | 24.120 | 906,376 |
| 2025-11-25 | 28.070 | 28.070 | 22.970 | 23.890 | 23.890 | 2,680,333 |
| 2025-11-24 | 24.890 | 25.520 | 24.250 | 25.520 | 25.520 | 364,692 |
| 2025-11-21 | 21.600 | 23.200 | 21.300 | 23.200 | 23.200 | 1,739,921 |
| 2025-11-20 | 21.250 | 21.250 | 20.050 | 21.090 | 21.090 | 404,329 |
| 2025-11-19 | 19.750 | 21.980 | 19.250 | 20.700 | 20.700 | 1,859,627 |
| 2025-11-18 | 20.500 | 20.780 | 19.640 | 19.980 | 19.980 | 289,115 |
| 2025-11-17 | 19.780 | 20.850 | 19.700 | 20.060 | 20.060 | 687,947 |
| 2025-11-14 | 20.000 | 20.950 | 19.250 | 19.780 | 19.780 | 634,378 |
| 2025-11-13 | 19.950 | 21.400 | 19.000 | 19.340 | 19.340 | 1,374,723 |
| 2025-11-12 | 19.760 | 20.150 | 19.010 | 19.560 | 19.560 | 242,472 |
| 2025-11-11 | 20.740 | 21.880 | 19.400 | 19.710 | 19.710 | 534,532 |
| 2025-11-10 | 18.500 | 20.230 | 18.060 | 20.220 | 20.220 | 1,132,558 |
| 2025-11-07 | 17.960 | 18.900 | 15.990 | 18.390 | 18.390 | 443,666 |
| 2025-11-06 | 18.990 | 18.990 | 17.500 | 17.500 | 17.500 | 74,632 |
| 2025-11-05 | 18.400 | 18.400 | 17.000 | 17.960 | 17.960 | 55,566 |
| 2025-11-04 | 18.750 | 18.750 | 18.000 | 18.140 | 18.140 | 117,683 |
| 2025-11-03 | 18.590 | 18.850 | 17.800 | 18.380 | 18.380 | 104,752 |
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.