Dandot Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 17.250 | 18.600 | 17.250 | 18.110 | 18.110 | 329,009 |
| 2025-10-30 | 16.470 | 17.660 | 16.100 | 17.200 | 17.200 | 191,681 |
| 2025-10-29 | 15.320 | 16.800 | 15.320 | 16.670 | 16.670 | 87,663 |
| 2025-10-28 | 18.500 | 19.430 | 15.890 | 15.900 | 15.900 | 1,500,535 |
| 2025-10-27 | 16.020 | 17.660 | 16.000 | 17.660 | 17.660 | 596,327 |
| 2025-10-24 | 16.190 | 16.500 | 15.550 | 16.050 | 16.050 | 920 |
| 2025-10-23 | 16.490 | 16.490 | 15.900 | 15.970 | 15.970 | 27,923 |
| 2025-10-22 | 16.350 | 16.350 | 15.800 | 15.840 | 15.840 | 9,677 |
| 2025-10-21 | 15.360 | 16.500 | 15.350 | 16.500 | 16.500 | 40,734 |
| 2025-10-20 | 16.390 | 16.390 | 15.430 | 16.370 | 16.370 | 18,129 |
| 2025-10-17 | 16.260 | 16.260 | 15.890 | 15.890 | 15.890 | 187 |
| 2025-10-16 | 15.610 | 16.390 | 15.110 | 15.890 | 15.890 | 11,629 |
| 2025-10-15 | 16.460 | 16.460 | 16.100 | 16.250 | 16.250 | 16,753 |
| 2025-10-14 | 17.100 | 17.100 | 15.150 | 15.650 | 15.650 | 3,714 |
| 2025-10-13 | 15.750 | 15.900 | 15.550 | 15.610 | 15.610 | 13,689 |
| 2025-10-10 | 15.900 | 16.630 | 15.750 | 16.080 | 16.080 | 537 |
| 2025-10-09 | 16.360 | 16.470 | 16.050 | 16.080 | 16.080 | 1,645 |
| 2025-10-08 | 16.480 | 16.700 | 16.010 | 16.030 | 16.030 | 827 |
| 2025-10-07 | 16.500 | 16.600 | 16.010 | 16.060 | 16.060 | 2,539 |
| 2025-10-06 | 16.490 | 17.000 | 16.490 | 16.500 | 16.500 | 7,149 |
| 2025-10-03 | 16.750 | 17.010 | 16.210 | 17.000 | 17.000 | 101,398 |
| 2025-10-02 | 16.600 | 16.750 | 16.050 | 16.640 | 16.640 | 41,590 |
| 2025-10-01 | 16.530 | 16.590 | 16.150 | 16.400 | 16.400 | 5,755 |
| 2025-09-30 | 16.500 | 17.090 | 16.500 | 16.530 | 16.530 | 52,973 |
| 2025-09-29 | 16.700 | 16.800 | 16.170 | 16.780 | 16.780 | 53,105 |
| 2025-09-26 | 16.430 | 16.950 | 16.010 | 16.130 | 16.130 | 36,709 |
| 2025-09-25 | 17.000 | 17.500 | 16.020 | 16.260 | 16.260 | 194,440 |
| 2025-09-24 | 16.840 | 16.840 | 15.860 | 16.590 | 16.590 | 182,044 |
| 2025-09-23 | 17.200 | 17.200 | 15.770 | 16.200 | 16.200 | 28,264 |
| 2025-09-22 | 17.300 | 17.530 | 16.620 | 16.680 | 16.680 | 166,541 |
| 2025-09-19 | 17.400 | 17.400 | 16.260 | 17.270 | 17.270 | 17,534 |
| 2025-09-18 | 17.290 | 17.880 | 17.000 | 17.400 | 17.400 | 111,806 |
| 2025-09-17 | 16.190 | 17.500 | 16.000 | 17.290 | 17.290 | 349,619 |
| 2025-09-16 | 16.300 | 16.300 | 15.960 | 16.190 | 16.190 | 50,142 |
| 2025-09-15 | 16.200 | 16.200 | 15.620 | 16.170 | 16.170 | 3,128 |
| 2025-09-12 | 16.280 | 16.650 | 16.000 | 16.200 | 16.200 | 30,042 |
| 2025-09-11 | 16.000 | 16.500 | 15.510 | 15.950 | 15.950 | 42,763 |
| 2025-09-10 | 16.050 | 16.490 | 16.050 | 16.120 | 16.120 | 33,863 |
| 2025-09-09 | 16.200 | 16.450 | 15.750 | 16.090 | 16.090 | 58,010 |
| 2025-09-08 | 16.500 | 16.700 | 16.160 | 16.300 | 16.300 | 165,954 |
| 2025-09-05 | 16.900 | 16.900 | 15.500 | 16.200 | 16.200 | 82,882 |
| 2025-09-04 | 16.500 | 16.500 | 15.750 | 16.000 | 16.000 | 16,030 |
| 2025-09-03 | 16.500 | 16.650 | 16.000 | 16.250 | 16.250 | 82,228 |
| 2025-09-02 | 16.000 | 16.230 | 15.510 | 15.810 | 15.810 | 89,044 |
| 2025-09-01 | 15.980 | 16.000 | 15.400 | 15.710 | 15.710 | 118,602 |
| 2025-08-29 | 15.320 | 16.500 | 15.200 | 15.990 | 15.990 | 693,588 |
| 2025-08-28 | 15.050 | 15.050 | 15.000 | 15.000 | 15.000 | 23,212 |
| 2025-08-27 | 15.560 | 15.560 | 15.030 | 15.050 | 15.050 | 13,811 |
| 2025-08-26 | 15.110 | 15.700 | 15.000 | 15.310 | 15.310 | 48,745 |
| 2025-08-25 | 15.410 | 15.600 | 15.100 | 15.570 | 15.570 | 4,004 |
| 2025-08-22 | 16.260 | 16.260 | 15.140 | 15.420 | 15.420 | 6,152 |
| 2025-08-21 | 16.250 | 16.250 | 15.000 | 15.650 | 15.650 | 140,085 |
| 2025-08-20 | 16.950 | 16.950 | 15.500 | 15.580 | 15.580 | 29,305 |
| 2025-08-19 | 16.750 | 16.750 | 15.800 | 16.100 | 16.100 | 53,086 |
| 2025-08-18 | 16.300 | 16.300 | 15.350 | 15.940 | 15.940 | 4,695 |
| 2025-08-15 | 16.500 | 16.500 | 15.410 | 15.700 | 15.700 | 27,587 |
| 2025-08-13 | 15.450 | 16.580 | 15.450 | 15.710 | 15.710 | 250,157 |
| 2025-08-12 | 15.500 | 15.500 | 15.010 | 15.070 | 15.070 | 2,710 |
| 2025-08-11 | 15.200 | 15.500 | 15.160 | 15.500 | 15.500 | 19,780 |
| 2025-08-08 | 15.950 | 15.950 | 15.200 | 15.780 | 15.780 | 5,047 |
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.