Dadabhoy Cement Industries Limited (PSX:DBCI)
Pakistan · Delayed Price · Currency is PKR 7.49
+0.05 (0.67%)
At close: Aug 20, 2025
PSX:DBCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 6.05 | 6.10 | 5.90 | 6.05 | 6.05 | 2.54% | 38,415 |
| Jul 18, 2025 | 6.00 | 6.10 | 5.85 | 5.90 | 5.90 | -1.67% | 65,200 |
| Jul 17, 2025 | 6.05 | 6.10 | 5.99 | 6.00 | 6.00 | 2.39% | 45,085 |
| Jul 16, 2025 | 5.96 | 6.00 | 5.61 | 5.86 | 5.86 | -2.33% | 88,091 |
| Jul 15, 2025 | 5.91 | 6.10 | 5.90 | 6.00 | 6.00 | -0.83% | 114,435 |
| Jul 14, 2025 | 5.91 | 6.25 | 5.90 | 6.05 | 6.05 | 0.17% | 123,876 |
| Jul 11, 2025 | 6.00 | 6.35 | 6.00 | 6.04 | 6.04 | 1.00% | 174,042 |
| Jul 10, 2025 | 5.96 | 6.20 | 5.85 | 5.98 | 5.98 | -1.16% | 275,424 |
| Jul 9, 2025 | 6.10 | 6.14 | 6.00 | 6.05 | 6.05 | -0.66% | 62,912 |
| Jul 8, 2025 | 6.10 | 6.25 | 5.92 | 6.09 | 6.09 | 2.53% | 310,380 |
| Jul 7, 2025 | 6.24 | 6.25 | 5.90 | 5.94 | 5.94 | 0.17% | 96,435 |
| Jul 4, 2025 | 5.92 | 6.04 | 5.90 | 5.93 | 5.93 | 0.17% | 110,583 |
| Jul 3, 2025 | 6.20 | 6.20 | 5.80 | 5.92 | 5.92 | -2.15% | 154,193 |
| Jul 2, 2025 | 6.30 | 6.30 | 5.90 | 6.05 | 6.05 | -1.79% | 437,191 |
| Jul 1, 2025 | 6.12 | 6.39 | 6.12 | 6.16 | 6.16 | -1.60% | 76,592 |
| Jun 30, 2025 | 6.46 | 6.54 | 6.24 | 6.26 | 6.26 | 0.64% | 250,037 |
| Jun 27, 2025 | 6.18 | 6.42 | 6.18 | 6.22 | 6.22 | -0.32% | 291,275 |
| Jun 26, 2025 | 6.46 | 6.63 | 6.15 | 6.24 | 6.24 | - | 316,452 |
| Jun 25, 2025 | 6.50 | 6.50 | 6.20 | 6.24 | 6.24 | - | 94,450 |
| Jun 24, 2025 | 6.39 | 6.40 | 6.14 | 6.24 | 6.24 | 10.64% | 70,362 |
| Jun 23, 2025 | 5.95 | 6.10 | 5.60 | 5.64 | 5.64 | -8.59% | 248,798 |
| Jun 20, 2025 | 6.69 | 6.69 | 6.13 | 6.17 | 6.17 | -4.19% | 119,662 |
| Jun 19, 2025 | 6.60 | 6.77 | 6.35 | 6.44 | 6.44 | -1.23% | 194,790 |
| Jun 18, 2025 | 6.60 | 6.93 | 6.48 | 6.52 | 6.52 | -2.54% | 305,637 |
| Jun 17, 2025 | 6.80 | 7.13 | 6.60 | 6.69 | 6.69 | 4.21% | 1,318,736 |
| Jun 16, 2025 | 6.06 | 6.95 | 6.06 | 6.42 | 6.42 | 3.72% | 1,155,796 |
| Jun 13, 2025 | 6.49 | 6.49 | 6.01 | 6.19 | 6.19 | -4.92% | 470,602 |