Dandot Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	11.830	12.100	11.830	11.890	11.890	42,180
2024-11-13	12.490	12.490	11.900	11.990	11.990	52,403
2024-11-12	12.400	12.500	12.360	12.400	12.400	1,651
2024-11-11	12.990	12.990	12.400	12.550	12.550	5,898
2024-11-08	12.500	12.500	12.500	12.500	12.500	6,646
2024-11-07	12.500	12.730	12.300	12.380	12.380	13,331
2024-11-06	13.000	13.000	12.110	12.590	12.590	15,801
2024-11-05	12.990	13.200	12.500	12.500	12.500	66,915
2024-11-04	13.000	13.000	12.950	13.000	13.000	118,022
2024-11-01	12.500	12.500	12.500	12.500	12.500	1,500
2024-10-31	13.000	13.000	12.060	12.400	12.400	7,760
2024-10-30	12.980	13.000	12.460	13.000	13.000	7,119
2024-10-29	12.950	13.250	12.800	12.990	12.990	97,852
2024-10-28	12.300	12.650	12.300	12.300	12.300	9,001
2024-10-25	13.000	13.350	12.600	12.790	12.790	43,125
2024-10-24	13.000	13.500	12.750	13.000	13.000	177,286
2024-10-23	13.250	13.800	12.500	12.950	12.950	14,988
2024-10-22	13.090	13.500	12.460	12.610	12.610	9,667
2024-10-21	12.300	12.960	12.260	12.960	12.960	4,490
2024-10-18	13.250	13.250	13.200	13.200	13.200	10,200
2024-10-17	13.300	13.500	12.890	13.000	13.000	8,604
2024-10-16	13.000	13.090	12.650	12.760	12.760	39,979
2024-10-15	12.880	12.880	12.500	12.500	12.500	28,296
2024-10-14	12.800	12.800	12.500	12.500	12.500	12,032
2024-10-11	13.200	13.200	12.000	12.600	12.600	21,698
2024-10-10	13.760	13.760	13.200	13.300	13.300	59,264
2024-10-09	14.460	14.470	13.750	13.920	13.920	284,244
2024-10-08	12.010	13.150	12.010	13.150	13.150	26,823
2024-10-07	10.990	12.000	10.990	11.950	11.950	22,313
2024-10-04	10.660	11.000	10.660	11.000	11.000	1
2024-10-03	11.400	11.400	11.000	11.000	11.000	1,500
2024-09-30	10.600	11.150	10.600	11.150	11.150	10
2024-09-25	11.150	11.400	11.000	11.150	11.150	428
2024-09-24	10.700	11.600	10.700	11.150	11.150	313
2024-09-23	11.150	11.600	11.030	11.150	11.150	1,321
2024-09-20	11.550	12.000	11.500	11.500	11.500	1,501
2024-09-19	11.520	12.400	11.520	12.000	12.000	3,202
2024-09-18	12.600	12.600	11.900	12.200	12.200	3,509
2024-09-16	12.600	12.650	12.600	12.600	12.600	505
2024-09-13	12.140	12.140	12.140	12.140	12.140	10
2024-09-10	12.010	12.300	12.010	12.140	12.140	4,500
2024-09-09	12.660	12.800	12.500	12.510	12.510	7,510
2024-09-06	13.300	13.850	13.300	13.850	13.850	5,500
2024-09-05	12.410	13.250	12.400	13.250	13.250	11,021
2024-09-04	12.200	12.500	12.200	12.500	12.500	5,501
2024-09-02	12.500	12.950	12.500	12.950	12.950	10,100
2024-08-30	12.600	13.300	12.150	12.980	12.980	3,330
2024-08-29	12.000	12.090	12.000	12.090	12.090	319
2024-08-28	12.750	12.750	12.090	12.090	12.090	16
2024-08-27	12.370	12.700	12.060	12.090	12.090	525
2024-08-26	12.150	12.380	12.150	12.380	12.380	463
2024-08-23	13.500	13.500	12.110	12.380	12.380	635
2024-08-22	12.450	13.000	12.350	12.860	12.860	1,722
2024-08-21	11.760	12.300	11.760	12.300	12.300	6,000
2024-08-20	11.800	11.850	11.750	11.750	11.750	7,026
2024-08-19	12.500	12.500	11.770	12.010	12.010	29,456
2024-08-16	12.000	12.500	11.650	12.500	12.500	5,227
2024-08-15	12.790	12.790	12.650	12.650	12.650	1,002
2024-08-13	12.500	12.850	12.000	12.180	12.180	28,814
2024-08-12	12.990	12.990	12.750	12.750	12.750	5,582

← NewerPage 9 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.