Dandot Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	16.050	16.950	15.570	15.970	15.970	60,565
2025-02-10	15.150	16.300	15.000	16.000	16.000	82,542
2025-02-07	16.300	16.300	14.900	15.010	15.010	103,764
2025-02-06	16.750	16.750	15.650	15.710	15.710	193,378
2025-02-04	18.500	18.990	16.350	16.680	16.680	466,818
2025-02-03	17.750	18.130	17.500	18.130	18.130	1,122,951
2025-01-31	16.400	16.480	15.010	16.480	16.480	688,086
2025-01-30	13.650	14.980	13.650	14.980	14.980	325,533
2025-01-29	13.750	14.000	13.550	13.620	13.620	44,285
2025-01-28	13.500	14.230	13.260	13.410	13.410	15,662
2025-01-27	13.800	14.250	13.150	13.600	13.600	16,557
2025-01-24	14.240	14.500	13.700	13.990	13.990	59,523
2025-01-23	14.790	14.990	14.000	14.130	14.130	185,686
2025-01-22	15.650	15.700	14.250	14.770	14.770	136,423
2025-01-21	15.550	15.800	14.910	14.980	14.980	45,209
2025-01-20	16.450	16.500	15.500	15.540	15.540	226,736
2025-01-17	17.800	17.830	15.410	16.450	16.450	1,320,055
2025-01-16	15.880	16.210	14.800	16.210	16.210	1,185,136
2025-01-15	13.480	14.740	13.110	14.740	14.740	571,705
2025-01-14	13.200	13.650	12.200	13.400	13.400	394,787
2025-01-13	13.480	13.480	13.100	13.340	13.340	8,513
2025-01-10	14.250	14.250	12.600	13.240	13.240	217,821
2025-01-09	13.100	13.400	13.050	13.400	13.400	216,118
2025-01-08	13.000	13.500	13.000	13.100	13.100	54,849
2025-01-07	13.600	13.600	13.000	13.290	13.290	162,398
2025-01-06	14.000	14.100	12.600	12.980	12.980	97,972
2025-01-03	12.600	14.250	12.600	13.410	13.410	31,367
2025-01-02	13.160	13.500	13.160	13.250	13.250	10,075
2025-01-01	13.300	13.990	13.250	13.500	13.500	122,258
2024-12-31	14.350	14.350	13.410	13.500	13.500	19,045
2024-12-30	13.020	13.500	13.010	13.490	13.490	17,369
2024-12-27	12.760	13.050	12.760	13.000	13.000	20,891
2024-12-26	13.000	13.550	12.500	12.990	12.990	130,357
2024-12-24	13.900	13.900	13.050	13.120	13.120	88,881
2024-12-23	13.500	14.200	13.100	13.790	13.790	26,897
2024-12-20	13.200	13.950	13.000	13.300	13.300	112,953
2024-12-19	13.300	13.650	13.000	13.050	13.050	79,445
2024-12-18	13.500	14.000	12.800	13.240	13.240	224,348
2024-12-17	13.820	14.250	13.150	13.540	13.540	152,728
2024-12-16	14.010	14.050	13.650	13.700	13.700	168,633
2024-12-13	13.520	14.300	13.300	13.900	13.900	220,839
2024-12-12	12.330	14.030	12.200	13.650	13.650	1,699,520
2024-12-11	12.750	12.750	12.750	12.750	12.750	101,004
2024-12-10	12.500	12.950	12.210	12.750	12.750	66,855
2024-12-09	13.000	13.000	12.410	12.500	12.500	16,212
2024-12-06	13.000	13.000	12.110	12.910	12.910	12,979
2024-12-05	12.700	13.100	12.500	12.990	12.990	237,829
2024-12-04	11.620	12.500	10.590	12.390	12.390	144,072
2024-12-03	11.280	11.850	11.280	11.770	11.770	16,741
2024-12-02	10.810	11.750	10.810	11.750	11.750	56,747
2024-11-29	10.810	11.350	10.810	11.160	11.160	4,272
2024-11-28	11.210	11.300	10.780	11.180	11.180	228
2024-11-27	11.100	11.500	10.760	11.180	11.180	29,093
2024-11-26	10.900	11.300	10.660	10.850	10.850	37,660
2024-11-25	10.930	10.930	10.600	10.690	10.690	11,010
2024-11-22	11.350	11.350	10.350	10.970	10.970	58,603
2024-11-21	11.500	11.640	10.900	11.220	11.220	84,587
2024-11-20	11.900	11.900	11.450	11.590	11.590	15,890
2024-11-19	11.990	12.000	11.010	11.540	11.540	55,831
2024-11-18	10.700	12.100	10.700	11.800	11.800	15,326

← NewerPage 8 of 17 · 1,012 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.