Dadabhoy Cement Industries Limited (PSX:DBCI)
Pakistan · Delayed Price · Currency is PKR 7.03
+0.02 (0.29%)
At close: Jan 30, 2026
PSX:DBCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 8.99 | 8.99 | 8.15 | 8.72 | 8.72 | 9.14% | 11,770,080 |
| Dec 15, 2025 | 6.92 | 7.99 | 6.80 | 7.99 | 7.99 | 14.31% | 1,520,438 |
| Dec 12, 2025 | 7.18 | 7.18 | 6.72 | 6.99 | 6.99 | 2.04% | 27,466 |
| Dec 11, 2025 | 6.95 | 7.14 | 6.80 | 6.85 | 6.85 | -2.14% | 95,698 |
| Dec 10, 2025 | 6.99 | 7.20 | 6.99 | 7.00 | 7.00 | - | 197,184 |
| Dec 9, 2025 | 7.20 | 7.22 | 7.00 | 7.00 | 7.00 | -0.71% | 290,113 |
| Dec 8, 2025 | 7.20 | 7.20 | 6.84 | 7.05 | 7.05 | 0.28% | 345,367 |
| Dec 5, 2025 | 7.28 | 7.28 | 7.00 | 7.03 | 7.03 | -0.28% | 185,349 |
| Dec 4, 2025 | 6.76 | 7.49 | 6.76 | 7.05 | 7.05 | 2.32% | 1,512,002 |
| Dec 3, 2025 | 6.70 | 6.90 | 6.70 | 6.89 | 6.89 | 3.92% | 220,268 |
| Dec 2, 2025 | 6.63 | 6.74 | 6.50 | 6.63 | 6.63 | 0.45% | 50,608 |
| Dec 1, 2025 | 6.77 | 6.77 | 6.46 | 6.60 | 6.60 | 0.46% | 100,984 |
| Nov 28, 2025 | 6.68 | 6.79 | 6.56 | 6.57 | 6.57 | -1.05% | 68,641 |
| Nov 27, 2025 | 6.37 | 6.69 | 6.37 | 6.64 | 6.64 | 4.40% | 64,140 |
| Nov 26, 2025 | 6.79 | 6.88 | 6.30 | 6.36 | 6.36 | -4.36% | 153,887 |
| Nov 25, 2025 | 6.80 | 6.90 | 6.62 | 6.65 | 6.65 | -1.77% | 56,498 |
| Nov 24, 2025 | 6.80 | 6.85 | 6.55 | 6.77 | 6.77 | 1.50% | 30,401 |
| Nov 21, 2025 | 6.59 | 6.80 | 6.59 | 6.67 | 6.67 | 1.21% | 21,700 |