Dewan Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	7.75	8.28	7.68	7.76	7.76	0.39%	2,577,773
Mar 10, 2026	7.01	7.74	7.01	7.73	7.73	14.69%	2,008,313
Mar 9, 2026	7.36	7.36	6.61	6.74	6.74	-8.67%	916,754
Mar 6, 2026	7.65	7.65	7.33	7.38	7.38	-3.02%	385,953
Mar 5, 2026	7.08	7.80	7.07	7.61	7.61	7.79%	1,236,552
Mar 4, 2026	7.60	7.74	6.66	7.06	7.06	-5.36%	2,329,923
Mar 3, 2026	7.24	7.70	6.90	7.46	7.46	-	1,418,781
Mar 2, 2026	7.75	8.90	7.46	7.46	7.46	-11.82%	1,945,654
Feb 27, 2026	8.62	8.62	8.21	8.46	8.46	-3.53%	1,412,483
Feb 26, 2026	9.25	9.25	8.40	8.77	8.77	-2.56%	1,425,647
Feb 25, 2026	9.75	9.79	8.93	9.00	9.00	-3.85%	1,927,184
Feb 24, 2026	9.85	9.85	8.76	9.36	9.36	-3.80%	2,063,933
Feb 23, 2026	10.21	10.55	9.61	9.73	9.73	-7.42%	765,400
Feb 20, 2026	10.80	10.98	10.20	10.51	10.51	-3.22%	834,266
Feb 19, 2026	11.11	11.22	10.76	10.86	10.86	-3.29%	2,182,268
Feb 18, 2026	11.19	11.32	11.03	11.23	11.23	1.91%	1,439,622
Feb 17, 2026	11.11	11.12	10.80	11.02	11.02	-0.72%	1,442,063
Feb 16, 2026	11.89	11.89	11.00	11.10	11.10	-5.37%	2,858,972
Feb 13, 2026	11.97	12.00	11.65	11.73	11.73	-1.10%	1,800,443
Feb 12, 2026	12.38	12.38	11.80	11.86	11.86	-0.50%	1,496,004
Feb 11, 2026	12.09	12.18	11.85	11.92	11.92	-0.58%	1,064,441
Feb 10, 2026	12.14	12.24	11.82	11.99	11.99	-1.24%	1,617,154
Feb 9, 2026	12.34	12.34	12.10	12.14	12.14	-0.41%	2,225,003
Feb 6, 2026	12.35	12.40	12.16	12.19	12.19	-0.57%	5,114,302
Feb 4, 2026	12.30	12.45	12.19	12.26	12.26	0.49%	2,069,433
Feb 3, 2026	12.10	12.44	12.10	12.20	12.20	1.16%	6,069,350
Feb 2, 2026	12.19	12.24	11.90	12.06	12.06	-0.50%	2,066,962
Jan 30, 2026	12.44	12.89	12.04	12.12	12.12	-1.54%	2,525,022
Jan 29, 2026	12.65	12.74	12.20	12.31	12.31	-2.22%	3,016,469
Jan 28, 2026	12.71	12.83	12.12	12.59	12.59	-0.71%	1,813,656
Jan 27, 2026	12.80	12.95	12.60	12.68	12.68	-2.16%	2,131,705
Jan 26, 2026	12.94	13.22	12.89	12.96	12.96	0.86%	2,532,947
Jan 23, 2026	13.29	13.42	12.80	12.85	12.85	-2.65%	3,176,929
Jan 22, 2026	12.83	13.45	12.70	13.20	13.20	3.21%	8,959,113
Jan 21, 2026	13.25	13.45	12.52	12.79	12.79	-3.98%	5,183,534
Jan 20, 2026	13.06	13.45	12.95	13.32	13.32	1.99%	2,699,210
Jan 19, 2026	13.05	13.30	12.87	13.06	13.06	0.08%	1,278,743
Jan 16, 2026	13.05	13.15	12.82	13.05	13.05	1.95%	1,101,384
Jan 15, 2026	13.16	13.16	12.51	12.80	12.80	-0.70%	1,571,465
Jan 14, 2026	13.15	13.20	12.55	12.89	12.89	-1.90%	3,238,525
Jan 13, 2026	13.25	13.37	13.10	13.14	13.14	-0.08%	1,074,185
Jan 12, 2026	13.34	13.37	13.06	13.15	13.15	-1.05%	3,536,720
Jan 9, 2026	13.15	13.55	13.09	13.29	13.29	0.45%	3,301,755
Jan 8, 2026	13.30	13.60	13.15	13.23	13.23	-0.68%	2,911,601
Jan 7, 2026	13.24	13.53	13.02	13.32	13.32	0.60%	4,394,438
Jan 6, 2026	13.30	13.45	13.15	13.24	13.24	0.68%	3,817,740
Jan 5, 2026	12.77	13.40	12.77	13.15	13.15	3.14%	8,932,928
Jan 2, 2026	12.89	12.90	12.66	12.75	12.75	0.16%	930,793
Jan 1, 2026	12.90	12.91	12.70	12.73	12.73	-0.31%	2,415,353
Dec 31, 2025	13.04	13.23	12.75	12.77	12.77	-1.92%	1,505,095