Dewan Cement Limited (PSX:DCL)
Pakistan · Delayed Price · Currency is PKR 12.94
+0.12 (0.94%)
At close: Nov 3, 2025
Dewan Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 12.85 | 13.00 | 12.80 | 12.94 | 12.94 | 0.94% | 1,897,352 |
| Oct 31, 2025 | 12.55 | 13.09 | 12.55 | 12.82 | 12.82 | 2.72% | 3,119,965 |
| Oct 30, 2025 | 13.16 | 13.25 | 12.37 | 12.48 | 12.48 | -7.96% | 7,600,287 |
| Oct 29, 2025 | 13.95 | 13.95 | 13.45 | 13.56 | 13.56 | -2.09% | 2,913,081 |
| Oct 28, 2025 | 14.45 | 14.54 | 13.75 | 13.85 | 13.85 | -3.62% | 4,157,466 |
| Oct 27, 2025 | 13.75 | 14.70 | 13.52 | 14.37 | 14.37 | 4.28% | 11,320,870 |
| Oct 24, 2025 | 14.14 | 14.19 | 13.70 | 13.78 | 13.78 | -1.36% | 1,829,294 |
| Oct 23, 2025 | 14.09 | 14.20 | 13.90 | 13.97 | 13.97 | -0.57% | 3,704,611 |
| Oct 22, 2025 | 14.01 | 14.25 | 13.99 | 14.05 | 14.05 | 0.29% | 3,798,055 |
| Oct 21, 2025 | 14.35 | 14.49 | 13.96 | 14.01 | 14.01 | -2.10% | 4,474,264 |
| Oct 20, 2025 | 14.20 | 14.65 | 14.08 | 14.31 | 14.31 | 0.14% | 2,600,501 |
| Oct 17, 2025 | 13.80 | 14.46 | 13.80 | 14.29 | 14.29 | 2.36% | 4,323,537 |
| Oct 16, 2025 | 14.33 | 14.48 | 13.90 | 13.96 | 13.96 | -2.38% | 3,835,379 |
| Oct 15, 2025 | 14.76 | 14.76 | 14.25 | 14.30 | 14.30 | -0.42% | 2,391,161 |
| Oct 14, 2025 | 14.19 | 14.46 | 14.02 | 14.36 | 14.36 | 3.01% | 4,580,125 |
| Oct 13, 2025 | 14.70 | 14.75 | 13.45 | 13.94 | 13.94 | -5.17% | 7,455,513 |
| Oct 10, 2025 | 15.05 | 15.27 | 14.50 | 14.70 | 14.70 | -3.03% | 11,596,639 |
| Oct 9, 2025 | 15.70 | 15.75 | 15.10 | 15.16 | 15.16 | -2.19% | 5,379,951 |
| Oct 8, 2025 | 15.49 | 15.85 | 15.15 | 15.50 | 15.50 | 1.71% | 18,781,200 |
| Oct 7, 2025 | 14.95 | 15.40 | 14.60 | 15.24 | 15.24 | 3.46% | 10,804,820 |
| Oct 6, 2025 | 15.38 | 15.38 | 14.60 | 14.73 | 14.73 | -2.84% | 6,828,130 |
| Oct 3, 2025 | 15.50 | 15.70 | 15.01 | 15.16 | 15.16 | -1.04% | 8,287,152 |
| Oct 2, 2025 | 15.19 | 15.66 | 14.92 | 15.32 | 15.32 | 2.00% | 15,773,070 |
| Oct 1, 2025 | 15.32 | 15.55 | 14.91 | 15.02 | 15.02 | -1.31% | 7,885,518 |
| Sep 30, 2025 | 14.81 | 15.98 | 14.62 | 15.22 | 15.22 | 0.86% | 26,939,980 |
| Sep 29, 2025 | 15.25 | 15.38 | 14.96 | 15.09 | 15.09 | -0.98% | 6,684,072 |
| Sep 26, 2025 | 15.00 | 15.78 | 15.00 | 15.24 | 15.24 | 0.79% | 18,697,160 |
| Sep 25, 2025 | 15.10 | 15.31 | 14.99 | 15.12 | 15.12 | 0.53% | 8,779,394 |
| Sep 24, 2025 | 15.20 | 15.36 | 14.86 | 15.04 | 15.04 | -0.40% | 5,257,080 |
| Sep 23, 2025 | 15.42 | 15.50 | 14.95 | 15.10 | 15.10 | -2.20% | 8,669,399 |
| Sep 22, 2025 | 15.20 | 15.82 | 15.02 | 15.44 | 15.44 | 1.91% | 15,719,640 |
| Sep 19, 2025 | 15.60 | 15.76 | 14.81 | 15.15 | 15.15 | -2.70% | 16,850,680 |
| Sep 18, 2025 | 15.60 | 16.31 | 15.51 | 15.57 | 15.57 | 0.45% | 44,725,850 |
| Sep 17, 2025 | 14.70 | 15.92 | 14.51 | 15.50 | 15.50 | 5.59% | 57,581,560 |
| Sep 16, 2025 | 14.25 | 15.34 | 14.10 | 14.68 | 14.68 | 3.53% | 46,562,010 |
| Sep 15, 2025 | 13.64 | 14.25 | 13.64 | 14.18 | 14.18 | 2.90% | 7,086,754 |
| Sep 12, 2025 | 14.10 | 14.20 | 13.70 | 13.78 | 13.78 | -1.50% | 3,954,151 |
| Sep 11, 2025 | 14.13 | 14.60 | 13.90 | 13.99 | 13.99 | -0.99% | 10,037,670 |
| Sep 10, 2025 | 14.46 | 14.46 | 14.06 | 14.13 | 14.13 | -1.81% | 4,962,845 |
| Sep 9, 2025 | 15.00 | 15.00 | 14.31 | 14.39 | 14.39 | -2.64% | 12,537,680 |
| Sep 8, 2025 | 13.89 | 15.13 | 13.82 | 14.78 | 14.78 | 7.49% | 63,920,090 |
| Sep 5, 2025 | 13.51 | 13.93 | 13.47 | 13.75 | 13.75 | 2.08% | 16,461,700 |
| Sep 4, 2025 | 13.19 | 13.73 | 13.10 | 13.47 | 13.47 | 2.59% | 18,081,020 |
| Sep 3, 2025 | 13.60 | 13.60 | 13.10 | 13.13 | 13.13 | -2.23% | 8,707,592 |
| Sep 2, 2025 | 13.85 | 13.90 | 13.38 | 13.43 | 13.43 | -3.03% | 6,563,208 |
| Sep 1, 2025 | 13.89 | 13.99 | 13.51 | 13.85 | 13.85 | 1.61% | 10,142,090 |
| Aug 29, 2025 | 13.00 | 13.98 | 12.89 | 13.63 | 13.63 | 5.74% | 26,016,530 |
| Aug 28, 2025 | 12.60 | 13.05 | 12.60 | 12.89 | 12.89 | 2.71% | 6,765,123 |
| Aug 27, 2025 | 12.80 | 13.00 | 12.45 | 12.55 | 12.55 | -1.65% | 3,197,769 |
| Aug 26, 2025 | 12.77 | 13.09 | 12.62 | 12.76 | 12.76 | 0.39% | 4,752,690 |