Dandot Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 12.500 | 13.310 | 12.500 | 13.300 | 13.300 | 98,781 |
| 2025-05-09 | 12.500 | 12.500 | 11.510 | 12.100 | 12.100 | 50,925 |
| 2025-05-08 | 12.980 | 13.000 | 11.500 | 11.690 | 11.690 | 89,972 |
| 2025-05-07 | 13.790 | 13.790 | 12.510 | 12.620 | 12.620 | 30,275 |
| 2025-05-06 | 13.950 | 14.250 | 13.400 | 13.520 | 13.520 | 165,288 |
| 2025-05-05 | 14.190 | 14.430 | 13.230 | 14.130 | 14.130 | 508,293 |
| 2025-05-02 | 13.000 | 13.890 | 13.000 | 13.120 | 13.120 | 46,856 |
| 2025-04-30 | 14.150 | 14.150 | 12.900 | 12.940 | 12.940 | 10,374 |
| 2025-04-29 | 14.000 | 14.000 | 13.300 | 13.510 | 13.510 | 37,827 |
| 2025-04-28 | 14.650 | 14.650 | 13.610 | 13.700 | 13.700 | 2,949 |
| 2025-04-25 | 14.480 | 14.950 | 13.400 | 14.000 | 14.000 | 21,172 |
| 2025-04-24 | 14.290 | 14.290 | 13.990 | 14.000 | 14.000 | 7,221 |
| 2025-04-23 | 14.900 | 14.900 | 14.160 | 14.480 | 14.480 | 22,859 |
| 2025-04-22 | 14.950 | 14.950 | 14.310 | 14.400 | 14.400 | 92,877 |
| 2025-04-21 | 14.900 | 15.500 | 14.510 | 14.820 | 14.820 | 167,718 |
| 2025-04-18 | 14.600 | 14.990 | 14.500 | 14.800 | 14.800 | 10,935 |
| 2025-04-17 | 14.980 | 15.000 | 14.380 | 14.990 | 14.990 | 2,785 |
| 2025-04-16 | 14.850 | 15.000 | 14.250 | 14.640 | 14.640 | 26,902 |
| 2025-04-15 | 15.750 | 15.750 | 14.670 | 15.030 | 15.030 | 46,857 |
| 2025-04-14 | 14.600 | 15.290 | 14.000 | 15.290 | 15.290 | 166,194 |
| 2025-04-11 | 14.700 | 14.700 | 13.530 | 13.900 | 13.900 | 9,502 |
| 2025-04-10 | 14.200 | 14.900 | 14.200 | 14.600 | 14.600 | 24,213 |
| 2025-04-09 | 14.130 | 14.130 | 14.010 | 14.010 | 14.010 | 2,185 |
| 2025-04-08 | 14.400 | 14.470 | 14.050 | 14.120 | 14.120 | 71,425 |
| 2025-04-07 | 15.030 | 15.030 | 13.550 | 14.470 | 14.470 | 33,327 |
| 2025-04-04 | 14.810 | 15.340 | 14.800 | 15.030 | 15.030 | 14,902 |
| 2025-04-03 | 14.730 | 15.200 | 14.730 | 14.770 | 14.770 | 764 |
| 2025-03-27 | 14.550 | 15.490 | 14.550 | 14.770 | 14.770 | 32,367 |
| 2025-03-26 | 15.950 | 15.950 | 14.260 | 14.980 | 14.980 | 32,625 |
| 2025-03-25 | 14.160 | 15.470 | 14.160 | 15.090 | 15.090 | 27,532 |
| 2025-03-24 | 15.740 | 15.740 | 14.310 | 15.010 | 15.010 | 41,544 |
| 2025-03-21 | 15.900 | 15.900 | 14.750 | 15.010 | 15.010 | 32,320 |
| 2025-03-20 | 14.950 | 15.500 | 14.950 | 15.120 | 15.120 | 22,999 |
| 2025-03-19 | 15.790 | 15.790 | 14.710 | 15.030 | 15.030 | 34,194 |
| 2025-03-18 | 15.290 | 15.290 | 15.150 | 15.180 | 15.180 | 10,300 |
| 2025-03-17 | 15.600 | 15.600 | 15.190 | 15.200 | 15.200 | 9,606 |
| 2025-03-14 | 15.480 | 15.600 | 15.060 | 15.330 | 15.330 | 16,112 |
| 2025-03-13 | 15.000 | 15.700 | 14.850 | 15.400 | 15.400 | 30,135 |
| 2025-03-12 | 14.980 | 15.050 | 14.940 | 14.940 | 14.940 | 11,500 |
| 2025-03-11 | 15.120 | 15.470 | 15.000 | 15.320 | 15.320 | 29,028 |
| 2025-03-10 | 16.200 | 16.200 | 15.100 | 15.320 | 15.320 | 19,059 |
| 2025-03-07 | 15.000 | 15.250 | 15.000 | 15.000 | 15.000 | 11,629 |
| 2025-03-06 | 15.000 | 15.200 | 14.840 | 15.000 | 15.000 | 8,903 |
| 2025-03-05 | 15.000 | 15.250 | 14.910 | 15.060 | 15.060 | 17,015 |
| 2025-03-04 | 14.770 | 15.000 | 14.750 | 14.990 | 14.990 | 14,500 |
| 2025-03-03 | 15.900 | 15.900 | 14.750 | 14.810 | 14.810 | 18,261 |
| 2025-02-28 | 15.490 | 15.490 | 15.000 | 15.140 | 15.140 | 3,659 |
| 2025-02-27 | 14.760 | 15.250 | 14.750 | 15.220 | 15.220 | 65,947 |
| 2025-02-26 | 15.240 | 15.240 | 14.900 | 14.900 | 14.900 | 33,469 |
| 2025-02-25 | 14.830 | 15.250 | 14.750 | 14.950 | 14.950 | 17,674 |
| 2025-02-24 | 15.200 | 15.750 | 14.550 | 15.080 | 15.080 | 67,756 |
| 2025-02-21 | 16.900 | 17.350 | 14.810 | 15.160 | 15.160 | 147,087 |
| 2025-02-20 | 16.190 | 16.750 | 15.250 | 16.390 | 16.390 | 108,138 |
| 2025-02-19 | 16.130 | 16.190 | 15.410 | 15.930 | 15.930 | 8,489 |
| 2025-02-18 | 14.980 | 15.900 | 14.980 | 15.750 | 15.750 | 26,465 |
| 2025-02-17 | 15.560 | 15.990 | 15.070 | 15.200 | 15.200 | 14,696 |
| 2025-02-14 | 16.400 | 16.500 | 15.350 | 15.510 | 15.510 | 51,585 |
| 2025-02-13 | 15.550 | 16.450 | 15.550 | 15.730 | 15.730 | 35,091 |
| 2025-02-12 | 16.000 | 16.460 | 15.530 | 15.680 | 15.680 | 97,944 |
| 2025-02-11 | 16.050 | 16.950 | 15.570 | 15.970 | 15.970 | 60,565 |
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.