Dadabhoy Cement Industries Limited (PSX:DBCI)
Pakistan · Delayed Price · Currency is PKR 5.10
-0.06 (-1.16%)
At close: Mar 19, 2026
PSX:DBCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5.29 | 5.31 | 5.04 | 5.10 | 5.10 | -1.16% | 14,748 |
| Mar 18, 2026 | 5.35 | 5.41 | 5.11 | 5.16 | 5.16 | -0.77% | 14,429 |
| Mar 17, 2026 | 5.10 | 5.39 | 5.00 | 5.20 | 5.20 | -0.76% | 30,855 |
| Mar 16, 2026 | 5.74 | 5.74 | 5.04 | 5.24 | 5.24 | 2.34% | 61,225 |
| Mar 13, 2026 | 5.20 | 5.34 | 5.05 | 5.12 | 5.12 | -3.40% | 2,351 |
| Mar 12, 2026 | 5.00 | 5.60 | 4.85 | 5.30 | 5.30 | 3.11% | 76,126 |
| Mar 11, 2026 | 5.22 | 5.33 | 5.05 | 5.14 | 5.14 | -1.53% | 4,939 |
| Mar 10, 2026 | 4.52 | 5.49 | 4.52 | 5.22 | 5.22 | 16.26% | 199,765 |
| Mar 9, 2026 | 4.95 | 5.10 | 4.16 | 4.49 | 4.49 | -7.99% | 41,323 |
| Mar 6, 2026 | 5.80 | 6.00 | 4.79 | 4.88 | 4.88 | -15.72% | 304,950 |
| Mar 5, 2026 | 5.38 | 6.00 | 4.92 | 5.79 | 5.79 | 15.80% | 198,797 |
| Mar 4, 2026 | 5.33 | 5.33 | 4.91 | 5.00 | 5.00 | -5.84% | 34,575 |
| Mar 3, 2026 | 4.25 | 5.47 | 4.25 | 5.31 | 5.31 | 18.79% | 210,293 |
| Mar 2, 2026 | 5.00 | 5.95 | 4.35 | 4.47 | 4.47 | -16.45% | 119,500 |
| Feb 27, 2026 | 5.35 | 5.49 | 5.12 | 5.35 | 5.35 | -1.47% | 38,821 |
| 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 |