Dewan Cement Limited (PSX:DCL)
Pakistan · Delayed Price · Currency is PKR 13.94
-0.76 (-5.17%)
At close: Oct 13, 2025
Dewan Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 12.90 | 12.90 | 12.68 | 12.71 | 12.71 | -0.08% | 944,548 |
| Aug 22, 2025 | 12.88 | 13.09 | 12.62 | 12.72 | 12.72 | -0.16% | 3,275,533 |
| Aug 21, 2025 | 13.05 | 13.09 | 12.51 | 12.74 | 12.74 | -1.85% | 3,587,615 |
| Aug 20, 2025 | 13.27 | 13.35 | 12.91 | 12.98 | 12.98 | -1.67% | 3,547,992 |
| Aug 19, 2025 | 12.60 | 13.44 | 12.45 | 13.20 | 13.20 | 5.18% | 18,866,320 |
| Aug 18, 2025 | 12.54 | 12.63 | 12.39 | 12.55 | 12.55 | 0.88% | 1,638,714 |
| Aug 15, 2025 | 12.55 | 12.63 | 12.35 | 12.44 | 12.44 | -0.88% | 2,387,624 |
| Aug 13, 2025 | 12.46 | 12.68 | 12.45 | 12.55 | 12.55 | 0.97% | 4,466,245 |
| Aug 12, 2025 | 12.64 | 12.69 | 12.41 | 12.43 | 12.43 | -0.48% | 4,587,462 |
| Aug 11, 2025 | 12.42 | 12.62 | 12.37 | 12.49 | 12.49 | 0.32% | 1,996,506 |
| Aug 8, 2025 | 12.73 | 12.73 | 12.40 | 12.45 | 12.45 | -1.66% | 1,793,429 |
| Aug 7, 2025 | 13.01 | 13.01 | 12.61 | 12.66 | 12.66 | -2.09% | 2,397,602 |
| Aug 6, 2025 | 12.93 | 13.10 | 12.86 | 12.93 | 12.93 | 0.08% | 2,444,476 |
| Aug 5, 2025 | 12.99 | 13.17 | 12.90 | 12.92 | 12.92 | 2.54% | 10,878,090 |