Dadabhoy Cement Industries Limited (PSX:DBCI)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
7.14
-0.11 (-1.52%)
At close: Oct 17, 2025

PSX:DBCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20257.107.206.917.007.00-0.71%58,312
Oct 21, 20257.067.297.007.057.05-1.67%134,122
Oct 20, 20257.007.357.007.177.170.42%33,900
Oct 17, 20257.457.457.007.147.14-1.52%79,357
Oct 16, 20257.507.597.217.257.25-2.16%250,423
Oct 15, 20256.997.746.897.417.419.94%1,967,468
Oct 14, 20256.907.006.626.746.74-1.03%74,912
Oct 13, 20256.826.996.816.816.81-93,831
Oct 10, 20256.907.056.736.816.81-2.58%135,910
Oct 9, 20257.017.146.826.996.99-0.29%106,695
Oct 8, 20257.247.247.007.017.01-0.99%169,374
Oct 7, 20257.257.256.807.087.08-1.26%81,176
Oct 6, 20257.457.456.567.177.17-1.65%109,288
Oct 3, 20257.167.457.127.297.291.82%107,034
Oct 2, 20257.197.407.117.167.16-1.10%124,853
Oct 1, 20257.397.667.187.247.24-1.90%45,015
Sep 30, 20257.667.667.327.387.38-0.54%153,912
Sep 29, 20257.457.607.407.427.42-0.13%329,351
Sep 26, 20257.467.797.327.437.43-0.93%337,057
Sep 25, 20257.717.717.487.507.501.08%69,015
Sep 24, 20257.707.857.317.427.42-1.07%178,768
Sep 23, 20257.768.047.477.507.50-1.45%192,922
Sep 22, 20257.808.057.597.617.61-0.39%523,511
Sep 19, 20258.148.297.607.647.64-6.03%632,242
Sep 18, 20257.858.207.618.138.136.00%1,225,282
Sep 17, 20257.658.057.557.677.672.82%979,422
Sep 16, 20257.517.707.407.467.46-2.86%412,534
Sep 15, 20257.307.777.307.687.685.21%488,408
Sep 12, 20257.077.747.077.307.30-2.41%250,098
Sep 11, 20257.707.857.417.487.48-1.58%174,903
Sep 10, 20257.557.757.557.607.600.53%182,921
Sep 9, 20257.807.907.507.567.56-1.95%103,402
Sep 8, 20257.508.037.507.717.712.25%767,237
Sep 5, 20257.607.897.507.547.54-1.57%253,902
Sep 4, 20257.667.987.467.667.66-665,250
Sep 3, 20257.807.997.607.667.66-1.67%320,774
Sep 2, 20258.058.057.707.797.79-1.89%249,667
Sep 1, 20258.248.347.807.947.94-1.00%887,914
Aug 29, 20257.758.357.758.028.023.08%1,259,460
Aug 28, 20258.108.107.617.787.78-209,476
Aug 27, 20258.208.257.707.787.78-3.71%369,119
Aug 26, 20258.018.398.008.088.081.89%1,445,411
Aug 25, 20257.508.217.507.937.937.02%1,702,972
Aug 22, 20257.507.817.317.417.41-1.59%513,204
Aug 21, 20257.607.707.157.537.530.53%1,631,257
Aug 20, 20257.607.987.207.497.490.67%1,194,542
Aug 19, 20256.957.876.957.447.448.30%2,685,433
Aug 18, 20256.807.106.236.876.875.69%1,085,911
Aug 15, 20257.097.096.216.506.50-3.13%384,488
Aug 13, 20256.347.246.276.716.717.02%1,613,114