Dadabhoy Cement Industries Limited (PSX:DBCI)
Pakistan · Delayed Price · Currency is PKR 5.43
0.00 (0.00%)
At close: Feb 26, 2026
PSX:DBCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 5.50 | 5.69 | 5.11 | 5.43 | 5.43 | - | 91,327 |
| Feb 25, 2026 | 5.55 | 6.00 | 5.40 | 5.43 | 5.43 | -9.35% | 166,830 |
| Feb 24, 2026 | 6.38 | 6.38 | 5.88 | 5.99 | 5.99 | 2.57% | 12,013 |
| Feb 23, 2026 | 6.48 | 6.48 | 5.71 | 5.84 | 5.84 | -4.73% | 32,490 |
| Feb 20, 2026 | 6.25 | 6.49 | 6.02 | 6.13 | 6.13 | -4.22% | 21,244 |
| Feb 19, 2026 | 6.50 | 6.77 | 6.31 | 6.40 | 6.40 | -5.47% | 5,931 |
| Feb 18, 2026 | 6.79 | 6.79 | 6.60 | 6.77 | 6.77 | 1.20% | 1,817 |
| Feb 17, 2026 | 6.88 | 6.88 | 6.52 | 6.69 | 6.69 | 1.21% | 859 |
| Feb 16, 2026 | 6.89 | 6.89 | 6.41 | 6.61 | 6.61 | -0.75% | 46,097 |
| Feb 13, 2026 | 7.09 | 7.10 | 6.40 | 6.66 | 6.66 | -3.34% | 117,964 |
| Feb 12, 2026 | 7.15 | 7.15 | 6.86 | 6.89 | 6.89 | -2.41% | 86,348 |
| Feb 11, 2026 | 7.19 | 7.19 | 7.00 | 7.06 | 7.06 | 0.14% | 44,359 |
| Feb 10, 2026 | 7.05 | 7.20 | 7.01 | 7.05 | 7.05 | -2.08% | 600,511 |
| Feb 9, 2026 | 7.02 | 7.25 | 7.00 | 7.20 | 7.20 | 2.71% | 22,198 |
| Feb 6, 2026 | 7.29 | 7.29 | 6.93 | 7.01 | 7.01 | -2.09% | 19,099 |
| Feb 4, 2026 | 7.28 | 7.29 | 7.05 | 7.16 | 7.16 | - | 6,218 |
| Feb 3, 2026 | 7.25 | 7.30 | 7.03 | 7.16 | 7.16 | 2.29% | 217,330 |
| Feb 2, 2026 | 7.17 | 7.34 | 7.00 | 7.00 | 7.00 | -0.43% | 181,552 |
| Jan 30, 2026 | 7.27 | 7.45 | 7.00 | 7.03 | 7.03 | 0.29% | 29,794 |
| Jan 29, 2026 | 7.04 | 7.20 | 6.90 | 7.01 | 7.01 | -1.41% | 83,817 |
| Jan 28, 2026 | 7.44 | 7.44 | 7.01 | 7.11 | 7.11 | -2.87% | 107,449 |
| Jan 27, 2026 | 7.45 | 7.52 | 7.00 | 7.32 | 7.32 | 0.97% | 177,499 |
| Jan 26, 2026 | 7.49 | 7.49 | 7.11 | 7.25 | 7.25 | 0.55% | 137,807 |
| Jan 23, 2026 | 7.30 | 7.35 | 7.20 | 7.21 | 7.21 | -0.55% | 38,069 |
| Jan 22, 2026 | 7.25 | 7.70 | 7.20 | 7.25 | 7.25 | -0.14% | 463,844 |
| Jan 21, 2026 | 7.61 | 7.61 | 7.12 | 7.26 | 7.26 | -4.35% | 204,883 |
| Jan 20, 2026 | 7.79 | 7.79 | 7.13 | 7.59 | 7.59 | 0.93% | 174,857 |
| Jan 19, 2026 | 7.89 | 7.89 | 7.46 | 7.52 | 7.52 | -1.70% | 66,922 |
| Jan 16, 2026 | 7.99 | 8.00 | 7.56 | 7.65 | 7.65 | -1.29% | 311,399 |
| Jan 15, 2026 | 7.98 | 7.98 | 7.52 | 7.75 | 7.75 | 0.52% | 64,893 |
| Jan 14, 2026 | 8.15 | 8.15 | 7.70 | 7.71 | 7.71 | -3.99% | 169,133 |
| Jan 13, 2026 | 8.30 | 8.40 | 8.01 | 8.03 | 8.03 | -0.12% | 333,913 |
| Jan 12, 2026 | 7.70 | 8.70 | 7.70 | 8.04 | 8.04 | 1.90% | 1,469,835 |
| Jan 9, 2026 | 7.75 | 8.00 | 7.60 | 7.89 | 7.89 | 1.81% | 278,038 |
| Jan 8, 2026 | 7.70 | 7.95 | 7.70 | 7.75 | 7.75 | -1.27% | 144,109 |
| Jan 7, 2026 | 7.94 | 7.94 | 7.75 | 7.85 | 7.85 | -0.25% | 244,709 |
| Jan 6, 2026 | 7.58 | 8.00 | 7.58 | 7.87 | 7.87 | 3.83% | 216,530 |
| Jan 5, 2026 | 7.82 | 8.00 | 7.50 | 7.58 | 7.58 | -4.17% | 183,867 |
| Jan 2, 2026 | 8.18 | 8.18 | 7.77 | 7.91 | 7.91 | -2.59% | 138,147 |
| Jan 1, 2026 | 7.92 | 8.20 | 7.91 | 8.12 | 8.12 | 2.65% | 759,920 |
| Dec 31, 2025 | 7.68 | 8.53 | 7.35 | 7.91 | 7.91 | 5.05% | 1,947,142 |
| Dec 30, 2025 | 7.70 | 7.75 | 7.35 | 7.53 | 7.53 | 0.67% | 300,337 |
| Dec 29, 2025 | 7.52 | 7.80 | 7.40 | 7.48 | 7.48 | -2.09% | 215,778 |
| Dec 26, 2025 | 7.80 | 8.07 | 7.50 | 7.64 | 7.64 | -1.80% | 214,659 |
| Dec 24, 2025 | 8.15 | 8.15 | 7.52 | 7.78 | 7.78 | -2.87% | 387,253 |
| Dec 23, 2025 | 8.45 | 8.48 | 8.00 | 8.01 | 8.01 | -5.21% | 456,167 |
| Dec 22, 2025 | 8.15 | 8.82 | 7.68 | 8.45 | 8.45 | 8.06% | 1,870,361 |
| Dec 19, 2025 | 8.17 | 8.35 | 7.75 | 7.82 | 7.82 | -3.46% | 353,309 |
| Dec 18, 2025 | 8.60 | 8.60 | 8.01 | 8.10 | 8.10 | -4.26% | 558,456 |
| Dec 17, 2025 | 8.90 | 9.00 | 8.41 | 8.46 | 8.46 | -2.98% | 1,636,441 |