Dadabhoy Cement Industries Limited (PSX:DBCI)
Pakistan · Delayed Price · Currency is PKR 10.02
-0.65 (-6.09%)
At close: Oct 16, 2026
PSX:DBCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.67 | 10.85 | 9.60 | 10.02 | 10.02 | -6.09% | 629,694 |
| Oct 15, 2026 | 10.80 | 10.98 | 10.61 | 10.67 | 10.67 | -1.20% | 243,041 |
| Oct 14, 2026 | 11.03 | 11.05 | 10.75 | 10.80 | 10.80 | -1.82% | 97,619 |
| Oct 13, 2026 | 11.25 | 11.49 | 10.94 | 11.00 | 11.00 | -2.14% | 358,218 |
| Oct 12, 2026 | 11.75 | 12.00 | 11.10 | 11.24 | 11.24 | -5.55% | 495,305 |
| Oct 9, 2026 | 12.48 | 12.48 | 11.80 | 11.90 | 11.90 | -1.49% | 240,554 |
| Oct 8, 2026 | 12.50 | 12.79 | 12.01 | 12.08 | 12.08 | -1.79% | 586,937 |
| Oct 7, 2026 | 12.20 | 13.18 | 12.00 | 12.30 | 12.30 | 1.57% | 1,251,079 |
| Oct 6, 2026 | 12.52 | 12.88 | 12.00 | 12.11 | 12.11 | -3.35% | 657,495 |
| Oct 5, 2026 | 13.29 | 13.40 | 12.30 | 12.53 | 12.53 | -5.15% | 697,372 |
| Oct 2, 2026 | 12.70 | 13.97 | 12.02 | 13.21 | 13.21 | 3.93% | 3,455,318 |
| Oct 1, 2026 | 12.50 | 13.46 | 12.26 | 12.71 | 12.71 | 3.84% | 4,936,785 |
| Sep 30, 2026 | 11.50 | 12.24 | 11.50 | 12.24 | 12.24 | 9.97% | 2,721,826 |
| Sep 29, 2026 | 10.80 | 11.13 | 10.40 | 11.13 | 11.13 | 9.98% | 1,322,154 |
| Sep 28, 2026 | 10.12 | 10.37 | 10.10 | 10.12 | 10.12 | - | 50,292 |
| Sep 25, 2026 | 10.20 | 10.38 | 10.01 | 10.12 | 10.12 | -1.08% | 112,228 |
| Sep 24, 2026 | 10.50 | 10.50 | 10.19 | 10.23 | 10.23 | -1.63% | 101,317 |
| Sep 23, 2026 | 10.88 | 10.97 | 10.30 | 10.40 | 10.40 | -2.89% | 191,277 |
| Sep 22, 2026 | 10.99 | 10.99 | 10.51 | 10.71 | 10.71 | -1.20% | 181,202 |
| Sep 21, 2026 | 10.93 | 10.98 | 10.75 | 10.84 | 10.84 | 1.69% | 160,785 |
| Sep 18, 2026 | 10.33 | 11.10 | 10.33 | 10.66 | 10.66 | 2.90% | 734,311 |
| Sep 17, 2026 | 10.35 | 10.85 | 10.07 | 10.36 | 10.36 | 1.87% | 252,728 |
| Sep 16, 2026 | 10.14 | 10.39 | 10.00 | 10.17 | 10.17 | 0.30% | 155,256 |
| Sep 15, 2026 | 10.05 | 10.48 | 10.05 | 10.14 | 10.14 | 2.11% | 394,051 |
| Sep 14, 2026 | 10.39 | 10.57 | 9.80 | 9.93 | 9.93 | -3.40% | 219,292 |
| Sep 11, 2026 | 10.30 | 10.47 | 9.95 | 10.28 | 10.28 | -0.39% | 404,072 |
| Sep 10, 2026 | 11.05 | 11.40 | 10.14 | 10.32 | 10.32 | -6.94% | 507,321 |
| Sep 9, 2026 | 11.50 | 11.80 | 11.00 | 11.09 | 11.09 | -1.60% | 207,992 |
| Sep 8, 2026 | 11.96 | 11.96 | 11.10 | 11.27 | 11.27 | -5.77% | 249,129 |
| Sep 7, 2026 | 12.10 | 12.21 | 11.80 | 11.96 | 11.96 | -0.50% | 215,379 |
| Sep 4, 2026 | 12.23 | 12.52 | 12.00 | 12.02 | 12.02 | -1.72% | 403,039 |
| Sep 3, 2026 | 12.70 | 12.90 | 12.10 | 12.23 | 12.23 | -2.86% | 496,055 |
| Sep 2, 2026 | 12.54 | 13.55 | 12.01 | 12.59 | 12.59 | 2.19% | 2,099,436 |
| Sep 1, 2026 | 13.07 | 13.09 | 12.20 | 12.32 | 12.32 | -3.22% | 354,482 |
| Aug 31, 2026 | 12.99 | 12.99 | 12.51 | 12.73 | 12.73 | -1.85% | 195,337 |
| Aug 28, 2026 | 13.10 | 13.40 | 12.91 | 12.97 | 12.97 | -0.99% | 133,912 |
| Aug 27, 2026 | 13.18 | 13.60 | 13.00 | 13.10 | 13.10 | 1.79% | 782,282 |
| Aug 25, 2026 | 13.22 | 13.29 | 11.88 | 12.87 | 12.87 | -2.50% | 396,814 |
| Aug 24, 2026 | 13.02 | 13.97 | 13.02 | 13.20 | 13.20 | -1.27% | 534,191 |
| Aug 21, 2026 | 13.00 | 14.15 | 12.25 | 13.37 | 13.37 | 3.56% | 1,284,052 |
| Aug 20, 2026 | 14.25 | 14.65 | 12.55 | 12.91 | 12.91 | -5.14% | 1,771,828 |
| Aug 19, 2026 | 12.59 | 13.61 | 12.27 | 13.61 | 13.61 | 10.02% | 853,999 |
| Aug 18, 2026 | 13.15 | 13.15 | 12.25 | 12.37 | 12.37 | -5.86% | 941,536 |
| Aug 17, 2026 | 14.40 | 14.40 | 12.66 | 13.14 | 13.14 | -6.48% | 762,739 |
| Aug 13, 2026 | 14.25 | 14.50 | 14.00 | 14.05 | 14.05 | -1.26% | 498,019 |
| Aug 12, 2026 | 14.12 | 14.52 | 14.00 | 14.23 | 14.23 | 0.14% | 700,080 |
| Aug 11, 2026 | 14.80 | 15.13 | 14.00 | 14.21 | 14.21 | -4.12% | 946,242 |
| Aug 10, 2026 | 14.74 | 15.25 | 14.55 | 14.82 | 14.82 | 2.42% | 1,515,312 |
| Aug 7, 2026 | 15.41 | 15.59 | 14.40 | 14.47 | 14.47 | -5.73% | 2,033,444 |
| Aug 6, 2026 | 15.99 | 16.47 | 15.20 | 15.35 | 15.35 | -4.12% | 2,580,490 |