Dadabhoy Cement Industries Limited (PSX:DBCI)
Pakistan · Delayed Price · Currency is PKR 6.78
+0.17 (2.57%)
At close: May 22, 2026
PSX:DBCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 5.59 | 5.59 | 5.17 | 5.34 | 5.34 | -3.61% | 19,368 |
| Mar 26, 2026 | 5.41 | 5.60 | 5.32 | 5.54 | 5.54 | 2.40% | 65,542 |
| Mar 25, 2026 | 5.37 | 5.67 | 5.11 | 5.41 | 5.41 | 0.74% | 101,265 |
| Mar 24, 2026 | 5.67 | 5.67 | 5.15 | 5.37 | 5.37 | 5.29% | 23,171 |
| Mar 19, 2026 | 5.29 | 5.31 | 5.04 | 5.10 | 5.10 | -1.16% | 14,748 |
| Mar 18, 2026 | 5.35 | 5.41 | 5.11 | 5.16 | 5.16 | -0.77% | 14,429 |
| Mar 17, 2026 | 5.10 | 5.39 | 5.00 | 5.20 | 5.20 | -0.76% | 30,855 |
| Mar 16, 2026 | 5.74 | 5.74 | 5.04 | 5.24 | 5.24 | 2.34% | 61,225 |
| Mar 13, 2026 | 5.20 | 5.34 | 5.05 | 5.12 | 5.12 | -3.40% | 2,351 |
| Mar 12, 2026 | 5.00 | 5.60 | 4.85 | 5.30 | 5.30 | 3.11% | 76,126 |
| Mar 11, 2026 | 5.22 | 5.33 | 5.05 | 5.14 | 5.14 | -1.53% | 4,939 |
| Mar 10, 2026 | 4.52 | 5.49 | 4.52 | 5.22 | 5.22 | 16.26% | 199,765 |