Dadabhoy Cement Industries Limited (PSX:DBCI)
Pakistan · Delayed Price · Currency is PKR 13.14
-0.91 (-6.48%)
At close: Aug 17, 2026
PSX:DBCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 16.03 | 17.80 | 14.95 | 16.01 | 16.01 | -3.09% | 21,526,180 |
| Aug 4, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -10.02% | 357,715 |
| Aug 3, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -10.00% | 393,535 |
| Jul 31, 2026 | 20.75 | 21.75 | 20.40 | 20.40 | 20.40 | -10.01% | 81,740,500 |
| Jul 30, 2026 | 26.00 | 27.71 | 22.67 | 22.67 | 22.67 | -10.00% | 5,105,581 |
| Jul 29, 2026 | 24.20 | 25.19 | 23.50 | 25.19 | 25.19 | 10.00% | 959,365 |
| Jul 28, 2026 | 22.80 | 22.90 | 22.50 | 22.90 | 22.90 | 9.99% | 585,606 |
| Jul 27, 2026 | 20.82 | 20.82 | 20.01 | 20.82 | 20.82 | 9.98% | 525,817 |
| Jul 24, 2026 | 18.34 | 20.88 | 18.34 | 18.93 | 18.93 | -7.11% | 1,843,806 |
| Jul 23, 2026 | 23.39 | 24.88 | 20.38 | 20.38 | 20.38 | -9.98% | 1,217,229 |
| Jul 22, 2026 | 22.64 | 22.64 | 22.26 | 22.64 | 22.64 | 10.01% | 555,226 |
| Jul 21, 2026 | 20.57 | 20.58 | 20.25 | 20.58 | 20.58 | 9.99% | 618,034 |
| Jul 20, 2026 | 17.25 | 18.71 | 17.05 | 18.71 | 18.71 | 9.99% | 1,686,001 |
| Jul 17, 2026 | 16.24 | 17.01 | 15.60 | 17.01 | 17.01 | 10.03% | 1,847,426 |
| Jul 16, 2026 | 15.39 | 15.46 | 14.05 | 15.46 | 15.46 | 10.04% | 1,140,121 |
| Jul 15, 2026 | 13.93 | 14.05 | 13.80 | 14.05 | 14.05 | 10.02% | 656,275 |
| Jul 14, 2026 | 11.50 | 12.77 | 11.50 | 12.77 | 12.77 | 9.99% | 1,658,498 |
| Jul 13, 2026 | 11.60 | 11.61 | 10.30 | 11.61 | 11.61 | 10.05% | 3,468,020 |
| Jul 10, 2026 | 9.98 | 10.55 | 9.97 | 10.55 | 10.55 | 10.47% | 1,580,564 |
| Jul 9, 2026 | 9.21 | 9.55 | 9.21 | 9.55 | 9.55 | 11.70% | 1,711,821 |
| Jul 8, 2026 | 7.73 | 8.55 | 7.40 | 8.55 | 8.55 | 13.25% | 3,763,581 |
| Jul 7, 2026 | 7.70 | 7.80 | 7.50 | 7.55 | 7.55 | -1.44% | 93,995 |
| Jul 6, 2026 | 7.64 | 7.87 | 7.56 | 7.66 | 7.66 | 0.26% | 79,652 |
| Jul 3, 2026 | 7.80 | 7.90 | 7.60 | 7.64 | 7.64 | -2.55% | 102,603 |
| 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 |