Dandot Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	20.230	21.200	19.750	21.200	21.200	3,095,811
2026-10-16	18.000	19.270	17.650	19.270	19.270	1,229,055
2026-10-15	17.520	17.750	17.250	17.520	17.520	25,552
2026-10-14	17.770	17.850	17.400	17.520	17.520	48,552
2026-10-13	18.000	18.000	17.500	17.760	17.760	80,113
2026-10-12	17.260	18.460	17.260	17.630	17.630	145,710
2026-10-09	18.480	18.500	17.960	18.060	18.060	139,489
2026-10-08	19.010	19.400	17.900	18.060	18.060	541,489
2026-10-07	19.130	20.380	18.800	19.610	19.610	624,347
2026-10-06	20.100	20.390	18.800	19.130	19.130	554,019
2026-10-05	20.690	21.300	18.750	20.020	20.020	1,734,713
2026-10-02	18.500	19.870	16.330	19.870	19.870	1,680,818
2026-10-01	18.530	18.800	17.880	18.060	18.060	299,077
2026-09-30	19.210	20.000	18.510	18.610	18.610	532,213
2026-09-29	21.500	22.390	19.210	19.410	19.410	3,065,221
2026-09-28	19.500	20.350	19.500	20.350	20.350	639,840
2026-09-25	17.080	18.500	16.900	18.500	18.500	566,610
2026-09-24	16.300	17.100	16.300	16.820	16.820	175,847
2026-09-23	16.800	16.900	16.110	16.180	16.180	18,138
2026-09-22	16.710	16.980	16.500	16.510	16.510	91,367
2026-09-21	16.200	16.700	16.020	16.510	16.510	46,504
2026-09-18	16.000	16.150	15.500	16.020	16.020	52,845
2026-09-17	15.900	15.900	15.410	15.610	15.610	4,468
2026-09-16	15.800	15.940	15.500	15.730	15.730	112,864
2026-09-15	15.890	15.890	15.260	15.680	15.680	74,056
2026-09-14	16.450	16.780	14.860	15.210	15.210	439,402
2026-09-11	16.000	16.750	15.160	16.490	16.490	189,977
2026-09-10	16.350	16.400	14.800	15.650	15.650	166,117
2026-09-09	16.200	16.200	15.460	16.030	16.030	103,654
2026-09-08	16.170	16.400	15.440	15.830	15.830	122,098
2026-09-07	16.300	16.760	16.010	16.420	16.420	66,335
2026-09-04	16.050	16.350	16.000	16.230	16.230	10,667
2026-09-03	16.000	16.290	15.900	16.020	16.020	35,131
2026-09-02	16.010	16.300	16.000	16.000	16.000	10,140
2026-09-01	16.120	16.600	15.750	16.140	16.140	174,214
2026-08-31	16.510	16.600	15.730	16.050	16.050	96,424
2026-08-28	16.820	16.940	16.500	16.590	16.590	38,173
2026-08-27	17.260	17.260	16.500	16.560	16.560	271,806
2026-08-25	17.200	17.240	16.990	17.200	17.200	20,465
2026-08-24	17.900	17.900	16.110	16.930	16.930	89,661
2026-08-21	17.900	17.900	17.060	17.500	17.500	41,291
2026-08-20	17.780	18.140	17.500	17.520	17.520	125,620
2026-08-19	17.570	18.200	17.170	17.780	17.780	92,970
2026-08-18	18.720	18.720	17.160	17.570	17.570	133,468
2026-08-17	18.400	19.100	17.860	18.720	18.720	671,947
2026-08-13	17.250	17.990	16.880	17.830	17.830	239,725
2026-08-12	17.440	17.440	16.530	17.120	17.120	20,709
2026-08-11	17.200	17.420	16.300	17.010	17.010	46,012
2026-08-10	17.540	17.540	16.020	17.200	17.200	140,104
2026-08-07	17.520	17.800	17.430	17.540	17.540	82,065
2026-08-06	17.290	18.000	17.100	17.720	17.720	190,890
2026-08-05	17.250	17.400	17.000	17.190	17.190	45,526
2026-08-04	17.120	17.300	17.000	17.070	17.070	62,605
2026-08-03	17.010	17.400	17.010	17.290	17.290	36,464
2026-07-31	17.550	17.590	16.900	17.020	17.020	137,717
2026-07-30	18.000	18.100	17.070	17.310	17.310	45,752
2026-07-29	17.050	18.190	17.010	17.600	17.600	44,576
2026-07-28	17.980	18.000	17.420	18.000	18.000	150,081
2026-07-27	17.400	17.890	17.400	17.850	17.850	63,317
2026-07-24	17.000	17.170	16.500	17.000	17.000	79,922

Page 1 of 17 · 1,010 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.