Dadabhoy Cement Industries Limited (PSX:DBCI)
Pakistan · Delayed Price · Currency is PKR 7.84
+0.08 (1.03%)
At close: Jul 2, 2026
PSX:DBCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 7.80 | 8.10 | 7.62 | 7.84 | 7.84 | 1.03% | 136,655 |
| Jul 1, 2026 | 7.79 | 7.80 | 7.59 | 7.76 | 7.76 | 0.13% | 56,237 |
| Jun 30, 2026 | 7.65 | 7.80 | 7.50 | 7.75 | 7.75 | 3.89% | 69,842 |
| Jun 29, 2026 | 7.52 | 7.78 | 7.32 | 7.46 | 7.46 | -2.61% | 127,929 |
| Jun 24, 2026 | 7.74 | 7.74 | 7.50 | 7.66 | 7.66 | 1.32% | 82,112 |
| Jun 23, 2026 | 7.75 | 7.79 | 7.50 | 7.56 | 7.56 | -2.33% | 593,288 |
| Jun 22, 2026 | 7.93 | 7.93 | 7.61 | 7.74 | 7.74 | -2.40% | 75,049 |
| Jun 19, 2026 | 8.39 | 8.39 | 7.82 | 7.93 | 7.93 | -2.34% | 1,781,082 |
| Jun 18, 2026 | 7.94 | 8.25 | 7.82 | 8.12 | 8.12 | 1.88% | 264,569 |
| Jun 17, 2026 | 7.64 | 8.43 | 7.49 | 7.97 | 7.97 | 7.27% | 3,023,544 |
| Jun 16, 2026 | 7.69 | 7.69 | 7.32 | 7.43 | 7.43 | -0.80% | 132,116 |
| Jun 15, 2026 | 7.88 | 7.88 | 7.41 | 7.49 | 7.49 | -0.53% | 208,625 |
| Jun 12, 2026 | 7.70 | 7.90 | 7.40 | 7.53 | 7.53 | -0.13% | 477,613 |
| Jun 11, 2026 | 7.50 | 7.83 | 7.43 | 7.54 | 7.54 | 2.45% | 327,279 |
| Jun 10, 2026 | 8.15 | 8.23 | 7.22 | 7.36 | 7.36 | -10.24% | 557,631 |
| Jun 9, 2026 | 8.44 | 8.65 | 8.11 | 8.20 | 8.20 | -2.15% | 481,410 |
| Jun 8, 2026 | 8.11 | 8.94 | 7.71 | 8.38 | 8.38 | 2.70% | 2,211,831 |
| Jun 5, 2026 | 7.16 | 8.16 | 7.16 | 8.16 | 8.16 | 13.97% | 2,534,077 |
| Jun 4, 2026 | 7.14 | 7.39 | 7.10 | 7.16 | 7.16 | 0.85% | 43,001 |
| Jun 3, 2026 | 7.36 | 7.42 | 7.02 | 7.10 | 7.10 | -1.66% | 110,197 |
| Jun 2, 2026 | 7.45 | 7.45 | 6.82 | 7.22 | 7.22 | 1.12% | 162,353 |
| Jun 1, 2026 | 6.44 | 7.50 | 6.44 | 7.14 | 7.14 | 5.62% | 287,206 |
| May 29, 2026 | 6.95 | 7.00 | 6.52 | 6.76 | 6.76 | 1.35% | 97,832 |
| May 25, 2026 | 7.19 | 7.19 | 6.61 | 6.67 | 6.67 | -1.62% | 81,242 |
| May 22, 2026 | 6.97 | 7.61 | 6.53 | 6.78 | 6.78 | 2.57% | 104,236 |
| May 21, 2026 | 6.92 | 6.92 | 6.41 | 6.61 | 6.61 | 0.30% | 54,761 |
| May 20, 2026 | 6.44 | 6.85 | 6.44 | 6.59 | 6.59 | 0.15% | 9,692 |
| May 19, 2026 | 6.36 | 6.64 | 6.36 | 6.58 | 6.58 | -0.15% | 15,712 |
| May 18, 2026 | 6.55 | 6.75 | 6.43 | 6.59 | 6.59 | 0.61% | 44,104 |
| May 15, 2026 | 6.77 | 6.78 | 6.36 | 6.55 | 6.55 | -0.91% | 43,765 |
| May 14, 2026 | 7.00 | 7.00 | 6.55 | 6.61 | 6.61 | -3.78% | 63,525 |
| May 13, 2026 | 7.03 | 7.29 | 6.40 | 6.87 | 6.87 | -4.72% | 219,762 |
| May 12, 2026 | 7.60 | 7.60 | 7.15 | 7.21 | 7.21 | -3.74% | 46,338 |
| May 11, 2026 | 7.50 | 7.98 | 7.38 | 7.49 | 7.49 | 3.31% | 581,696 |
| May 8, 2026 | 6.75 | 7.47 | 6.29 | 7.25 | 7.25 | 12.06% | 1,534,011 |
| May 7, 2026 | 6.43 | 6.75 | 6.30 | 6.47 | 6.47 | 0.31% | 170,906 |
| May 6, 2026 | 6.77 | 6.77 | 6.01 | 6.45 | 6.45 | 1.74% | 509,940 |
| May 5, 2026 | 6.80 | 6.80 | 6.31 | 6.34 | 6.34 | -2.61% | 5,436 |
| May 4, 2026 | 6.68 | 6.89 | 6.34 | 6.51 | 6.51 | 0.15% | 32,369 |
| Apr 30, 2026 | 6.98 | 6.98 | 6.49 | 6.50 | 6.50 | -6.61% | 80,881 |
| Apr 29, 2026 | 7.19 | 7.19 | 6.75 | 6.96 | 6.96 | -0.57% | 38,855 |
| Apr 28, 2026 | 6.51 | 7.14 | 6.50 | 7.00 | 7.00 | 2.49% | 149,776 |
| Apr 27, 2026 | 7.00 | 7.09 | 6.65 | 6.83 | 6.83 | -1.01% | 10,652 |
| Apr 24, 2026 | 7.15 | 7.28 | 6.66 | 6.90 | 6.90 | 0.29% | 147,340 |
| Apr 23, 2026 | 7.38 | 7.80 | 6.80 | 6.88 | 6.88 | -2.69% | 746,296 |
| Apr 22, 2026 | 6.51 | 7.25 | 6.03 | 7.07 | 7.07 | 13.12% | 914,888 |
| Apr 21, 2026 | 6.35 | 6.54 | 6.10 | 6.25 | 6.25 | 0.97% | 150,914 |
| Apr 20, 2026 | 6.44 | 6.44 | 6.08 | 6.19 | 6.19 | - | 23,455 |
| Apr 17, 2026 | 6.58 | 6.58 | 6.09 | 6.19 | 6.19 | -2.98% | 17,834 |
| Apr 16, 2026 | 6.30 | 6.44 | 6.20 | 6.38 | 6.38 | 4.59% | 43,793 |