PSX:DBCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	16.03	17.80	14.95	16.01	16.01	-3.09%	21,526,182
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%	81,740,502
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%	536,749
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