Dandot Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	15.640	15.900	15.250	15.850	15.850	18,601
2025-08-06	15.750	15.950	14.900	15.640	15.640	35,662
2025-08-05	16.250	16.250	15.100	15.250	15.250	8,635
2025-08-04	15.070	15.800	15.070	15.620	15.620	17,066
2025-08-01	15.260	15.500	15.260	15.500	15.500	32,161
2025-07-31	15.890	15.890	15.250	15.370	15.370	10,114
2025-07-30	15.320	16.000	15.320	15.720	15.720	19,755
2025-07-29	16.360	16.900	15.650	15.750	15.750	51,505
2025-07-28	15.250	16.500	15.000	16.360	16.360	265,978
2025-07-25	14.250	15.440	14.250	15.210	15.210	31,773
2025-07-24	14.900	15.250	14.900	15.010	15.010	1,126
2025-07-23	15.300	15.500	14.510	14.930	14.930	240
2025-07-22	15.200	15.200	14.800	14.930	14.930	1,450
2025-07-21	14.990	14.990	14.520	14.920	14.920	7,073
2025-07-18	15.350	15.350	14.520	14.760	14.760	7,892
2025-07-17	15.100	15.300	14.900	14.910	14.910	8,606
2025-07-16	14.900	14.900	14.870	14.870	14.870	9
2025-07-15	15.400	15.400	14.750	14.870	14.870	9,036
2025-07-14	15.300	15.300	15.000	15.000	15.000	26,171
2025-07-11	15.440	15.800	14.800	15.330	15.330	63,500
2025-07-10	14.700	15.800	14.700	14.880	14.880	73,728
2025-07-09	14.600	16.380	14.600	15.300	15.300	613,163
2025-07-08	15.180	15.180	14.720	14.890	14.890	11,285
2025-07-07	15.250	15.250	14.700	14.850	14.850	7,389
2025-07-04	15.300	15.300	14.750	14.930	14.930	1,036
2025-07-03	15.150	15.150	14.300	14.990	14.990	5,374
2025-07-02	15.450	15.450	13.760	14.000	14.000	18,180
2025-07-01	15.340	15.340	14.750	15.180	15.180	3,583
2025-06-30	14.960	15.230	14.500	15.040	15.040	47,240
2025-06-27	15.470	15.470	14.510	14.790	14.790	55,573
2025-06-26	15.250	15.490	14.710	14.720	14.720	33,276
2025-06-25	15.540	15.540	14.400	14.720	14.720	83,506
2025-06-24	15.410	15.630	14.600	15.110	15.110	70,939
2025-06-23	14.060	14.990	14.050	14.210	14.210	46,467
2025-06-20	15.490	15.490	15.000	15.000	15.000	5,188
2025-06-19	15.700	15.700	14.750	14.820	14.820	7,904
2025-06-18	15.390	15.390	15.000	15.350	15.350	5,501
2025-06-17	14.860	15.500	14.860	15.390	15.390	38,491
2025-06-16	15.010	15.500	14.750	14.820	14.820	110,220
2025-06-13	15.250	15.590	14.640	15.020	15.020	141,990
2025-06-12	16.150	16.700	15.810	15.850	15.850	267,431
2025-06-11	16.500	16.500	15.650	15.850	15.850	141,550
2025-06-10	15.600	15.960	15.030	15.860	15.860	90,967
2025-06-05	15.050	15.750	14.700	15.580	15.580	170,706
2025-06-04	15.350	16.850	14.700	14.940	14.940	585,667
2025-06-03	14.920	15.660	14.030	15.660	15.660	514,815
2025-06-02	14.210	14.600	14.150	14.240	14.240	36,718
2025-05-30	14.820	14.820	14.110	14.390	14.390	8,005
2025-05-29	13.710	14.810	13.710	14.700	14.700	25,579
2025-05-27	14.490	15.510	13.620	14.650	14.650	253,876
2025-05-26	14.440	14.440	13.550	14.100	14.100	10,254
2025-05-23	14.250	14.300	14.000	14.000	14.000	3
2025-05-22	13.520	14.290	13.520	14.000	14.000	20,393
2025-05-21	14.000	14.080	13.700	14.080	14.080	700
2025-05-20	14.200	14.300	13.900	14.080	14.080	18,357
2025-05-19	14.400	14.400	13.750	14.220	14.220	24,901
2025-05-16	14.740	14.740	13.500	13.630	13.630	30,558
2025-05-15	14.840	14.840	13.270	13.980	13.980	7,621
2025-05-14	14.300	14.950	14.250	14.340	14.340	113,530
2025-05-13	13.290	14.300	13.290	14.250	14.250	64,436

← NewerPage 6 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.