Dadabhoy Cement Industries Limited (PSX:DBCI)
Pakistan · Delayed Price · Currency is PKR 22.90
+2.08 (9.99%)
At close: Jul 28, 2026
PSX:DBCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |