PSX:DBCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	6.05	6.29	6.05	6.10	6.10	1.50%	46,770
Apr 14, 2026	6.18	6.18	6.00	6.01	6.01	2.04%	22,824
Apr 13, 2026	6.25	6.25	5.81	5.89	5.89	-4.23%	26,616
Apr 10, 2026	6.28	6.50	6.07	6.15	6.15	2.67%	214,607
Apr 9, 2026	6.46	6.46	5.91	5.99	5.99	-5.22%	106,097
Apr 8, 2026	6.90	6.97	6.00	6.32	6.32	0.80%	502,972
Apr 7, 2026	5.44	6.27	5.17	6.27	6.27	18.98%	789,004
Apr 6, 2026	5.28	5.39	5.10	5.27	5.27	1.15%	12,833
Apr 3, 2026	5.48	5.50	4.81	5.21	5.21	-1.70%	55,458
Apr 2, 2026	5.38	5.60	5.05	5.30	5.30	-3.46%	8,082
Apr 1, 2026	5.31	5.69	5.31	5.49	5.49	7.02%	77,687
Mar 31, 2026	5.49	5.49	5.13	5.13	5.13	-2.66%	30,853
Mar 30, 2026	5.89	5.89	5.03	5.27	5.27	-1.31%	24,248