Dandot Cement Company Ltd historical data

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

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

← NewerPage 4 of 17 · 1,013 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.