Dadabhoy Cement Industries Limited (PSX:DBCI)
Pakistan · Delayed Price · Currency is PKR 7.38
-0.04 (-0.54%)
At close: Sep 30, 2025
PSX:DBCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.66 | 7.66 | 7.32 | 7.38 | 7.38 | -0.54% | 153,912 |
| Sep 29, 2025 | 7.45 | 7.60 | 7.40 | 7.42 | 7.42 | -0.13% | 329,351 |
| Sep 26, 2025 | 7.46 | 7.79 | 7.32 | 7.43 | 7.43 | -0.93% | 337,057 |
| Sep 25, 2025 | 7.71 | 7.71 | 7.48 | 7.50 | 7.50 | 1.08% | 69,015 |
| Sep 24, 2025 | 7.70 | 7.85 | 7.31 | 7.42 | 7.42 | -1.07% | 178,768 |
| Sep 23, 2025 | 7.76 | 8.04 | 7.47 | 7.50 | 7.50 | -1.45% | 192,922 |
| Sep 22, 2025 | 7.80 | 8.05 | 7.59 | 7.61 | 7.61 | -0.39% | 523,511 |
| Sep 19, 2025 | 8.14 | 8.29 | 7.60 | 7.64 | 7.64 | -6.03% | 632,242 |
| Sep 18, 2025 | 7.85 | 8.20 | 7.61 | 8.13 | 8.13 | 6.00% | 1,225,282 |
| Sep 17, 2025 | 7.65 | 8.05 | 7.55 | 7.67 | 7.67 | 2.82% | 979,422 |
| Sep 16, 2025 | 7.51 | 7.70 | 7.40 | 7.46 | 7.46 | -2.86% | 412,534 |
| Sep 15, 2025 | 7.30 | 7.77 | 7.30 | 7.68 | 7.68 | 5.21% | 488,408 |
| Sep 12, 2025 | 7.07 | 7.74 | 7.07 | 7.30 | 7.30 | -2.41% | 250,098 |
| Sep 11, 2025 | 7.70 | 7.85 | 7.41 | 7.48 | 7.48 | -1.58% | 174,903 |
| Sep 10, 2025 | 7.55 | 7.75 | 7.55 | 7.60 | 7.60 | 0.53% | 182,921 |
| Sep 9, 2025 | 7.80 | 7.90 | 7.50 | 7.56 | 7.56 | -1.95% | 103,402 |
| Sep 8, 2025 | 7.50 | 8.03 | 7.50 | 7.71 | 7.71 | 2.25% | 767,237 |
| Sep 5, 2025 | 7.60 | 7.89 | 7.50 | 7.54 | 7.54 | -1.57% | 253,902 |
| Sep 4, 2025 | 7.66 | 7.98 | 7.46 | 7.66 | 7.66 | - | 665,250 |
| Sep 3, 2025 | 7.80 | 7.99 | 7.60 | 7.66 | 7.66 | -1.67% | 320,774 |
| Sep 2, 2025 | 8.05 | 8.05 | 7.70 | 7.79 | 7.79 | -1.89% | 249,667 |
| Sep 1, 2025 | 8.24 | 8.34 | 7.80 | 7.94 | 7.94 | -1.00% | 887,914 |
| Aug 29, 2025 | 7.75 | 8.35 | 7.75 | 8.02 | 8.02 | 3.08% | 1,259,460 |
| Aug 28, 2025 | 8.10 | 8.10 | 7.61 | 7.78 | 7.78 | - | 209,476 |
| Aug 27, 2025 | 8.20 | 8.25 | 7.70 | 7.78 | 7.78 | -3.71% | 369,119 |
| Aug 26, 2025 | 8.01 | 8.39 | 8.00 | 8.08 | 8.08 | 1.89% | 1,445,411 |
| Aug 25, 2025 | 7.50 | 8.21 | 7.50 | 7.93 | 7.93 | 7.02% | 1,702,972 |
| Aug 22, 2025 | 7.50 | 7.81 | 7.31 | 7.41 | 7.41 | -1.59% | 513,204 |
| Aug 21, 2025 | 7.60 | 7.70 | 7.15 | 7.53 | 7.53 | 0.53% | 1,631,257 |
| Aug 20, 2025 | 7.60 | 7.98 | 7.20 | 7.49 | 7.49 | 0.67% | 1,194,542 |
| Aug 19, 2025 | 6.95 | 7.87 | 6.95 | 7.44 | 7.44 | 8.30% | 2,685,433 |
| Aug 18, 2025 | 6.80 | 7.10 | 6.23 | 6.87 | 6.87 | 5.69% | 1,085,911 |
| Aug 15, 2025 | 7.09 | 7.09 | 6.21 | 6.50 | 6.50 | -3.13% | 384,488 |
| Aug 13, 2025 | 6.34 | 7.24 | 6.27 | 6.71 | 6.71 | 7.02% | 1,613,114 |
| Aug 12, 2025 | 6.15 | 6.35 | 6.10 | 6.27 | 6.27 | 2.79% | 79,087 |
| Aug 11, 2025 | 6.25 | 6.25 | 6.06 | 6.10 | 6.10 | -0.49% | 38,736 |
| Aug 8, 2025 | 6.02 | 6.50 | 6.02 | 6.13 | 6.13 | -0.49% | 113,138 |
| Aug 7, 2025 | 6.36 | 6.45 | 6.07 | 6.16 | 6.16 | -3.60% | 163,783 |
| Aug 6, 2025 | 6.21 | 6.70 | 6.21 | 6.39 | 6.39 | -0.78% | 111,912 |
| Aug 5, 2025 | 6.40 | 6.74 | 6.12 | 6.44 | 6.44 | 3.04% | 767,474 |
| Aug 4, 2025 | 6.20 | 6.30 | 6.03 | 6.25 | 6.25 | 2.63% | 120,061 |
| Aug 1, 2025 | 6.10 | 6.14 | 5.99 | 6.09 | 6.09 | 1.16% | 150,957 |
| Jul 31, 2025 | 6.20 | 6.22 | 6.02 | 6.02 | 6.02 | -0.99% | 35,683 |
| Jul 30, 2025 | 6.20 | 6.25 | 6.01 | 6.08 | 6.08 | - | 190,803 |
| Jul 29, 2025 | 6.69 | 6.69 | 5.98 | 6.08 | 6.08 | -7.46% | 399,228 |
| Jul 28, 2025 | 6.36 | 6.70 | 6.36 | 6.57 | 6.57 | -1.35% | 155,841 |
| Jul 25, 2025 | 7.11 | 7.34 | 6.31 | 6.66 | 6.66 | -5.40% | 1,907,197 |
| Jul 24, 2025 | 6.29 | 7.04 | 6.17 | 7.04 | 7.04 | 16.56% | 3,250,709 |
| Jul 23, 2025 | 5.77 | 6.15 | 5.70 | 6.04 | 6.04 | 3.25% | 87,685 |
| Jul 22, 2025 | 5.60 | 6.10 | 5.60 | 5.85 | 5.85 | -3.31% | 244,262 |