Dewan Cement Limited (PSX:DCL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
12.51
-0.08 (-0.64%)
At close: Aug 1, 2025

Dewan Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202512.6312.8012.2812.5112.51-0.64%1,050,648
Jul 31, 202512.6912.7712.5612.5912.59-0.79%1,228,770
Jul 30, 202512.9512.9812.5512.6912.69-0.94%1,571,787
Jul 29, 202513.0713.0712.7012.8112.81-1.00%1,735,692
Jul 28, 202513.0113.0912.9012.9412.940.23%2,415,892
Jul 25, 202513.2913.2912.8012.9112.91-0.23%3,250,193
Jul 24, 202513.0513.2812.9012.9412.94-1.52%3,856,314
Jul 23, 202513.3613.4913.1113.1413.14-1.43%4,266,099
Jul 22, 202513.3513.5013.2513.3313.331.21%1,974,698
Jul 21, 202513.2013.5513.1013.1713.17-0.53%4,201,402
Jul 18, 202513.8713.8713.1513.2413.24-3.50%3,202,893
Jul 17, 202513.3713.9013.3013.7213.723.16%15,191,920
Jul 16, 202513.9014.0013.1813.3013.30-3.62%14,951,160
Jul 15, 202514.6014.6013.7513.8013.80-4.03%9,796,935
Jul 14, 202514.3614.8414.3514.3814.380.28%8,346,185
Jul 11, 202514.8014.8414.2814.3414.34-2.25%8,635,280
Jul 10, 202515.0315.2014.5414.6714.67-1.87%6,782,302
Jul 9, 202514.0415.1914.0414.9514.956.03%26,612,780
Jul 8, 202513.9514.3813.4014.1014.102.10%11,732,150
Jul 7, 202513.5613.9513.5013.8113.811.84%2,856,302
Jul 4, 202513.8513.9813.4013.5613.56-2.09%3,847,263
Jul 3, 202513.9013.9913.7713.8513.85-1.00%1,752,311
Jul 2, 202513.9614.1513.9013.9913.990.29%3,984,104
Jul 1, 202514.1114.3513.9013.9513.95-1.90%5,276,834
Jun 30, 202514.5014.7014.2014.2214.22-0.97%4,643,812
Jun 27, 202514.5014.6714.2614.3614.360.42%3,622,780
Jun 26, 202514.6514.7014.2014.3014.30-1.11%3,989,436
Jun 25, 202514.4014.7013.8114.4614.465.01%8,717,310
Jun 24, 202513.4013.7713.2013.7713.779.98%6,550,482
Jun 23, 202512.9113.6012.4912.5212.52-9.80%13,766,080
Jun 20, 202514.6814.9013.8113.8813.88-5.71%9,257,161
Jun 19, 202515.5315.8514.2714.7214.72-4.85%8,538,172
Jun 18, 202515.8015.9215.3015.4715.47-2.46%6,678,170
Jun 17, 202515.5016.3815.5015.8615.861.67%23,383,810
Jun 16, 202514.4915.9314.3515.6015.607.66%29,277,390
Jun 13, 202514.4915.1414.1014.4914.49-3.59%9,581,473
Jun 12, 202515.5616.3514.7515.0315.03-2.78%27,852,990
Jun 11, 202516.0016.6015.2815.4615.46-0.39%32,334,930
Jun 10, 202514.3015.5214.0715.5215.529.99%45,553,860
Jun 5, 202512.8014.1612.8014.1114.119.63%33,992,270
Jun 4, 202512.7613.0212.4512.8712.871.50%12,768,800
Jun 3, 202512.6913.0512.4012.6812.680.08%11,116,930
Jun 2, 202512.1613.2812.1512.6712.674.97%40,375,540
May 30, 202511.2412.3510.9912.0712.077.48%31,365,590
May 29, 202511.4011.7611.1611.2311.232.37%20,004,640
May 27, 202510.1311.149.9210.9710.978.29%19,469,370
May 26, 202510.1710.279.8810.1310.130.20%2,741,132
May 23, 202510.3710.3710.0210.1110.11-1.46%1,462,534
May 22, 202510.6410.7210.2110.2610.26-2.84%3,176,149
May 21, 202510.4510.6510.3510.5610.560.28%3,698,565