Dewan Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2025	12.50	12.95	12.42	12.60	12.60	0.72%	13,882,520
Aug 1, 2025	12.63	12.80	12.28	12.51	12.51	-0.64%	1,050,648
Jul 31, 2025	12.69	12.77	12.56	12.59	12.59	-0.79%	1,228,770
Jul 30, 2025	12.95	12.98	12.55	12.69	12.69	-0.94%	1,571,787
Jul 29, 2025	13.07	13.07	12.70	12.81	12.81	-1.00%	1,735,692
Jul 28, 2025	13.01	13.09	12.90	12.94	12.94	0.23%	2,415,892
Jul 25, 2025	13.29	13.29	12.80	12.91	12.91	-0.23%	3,250,193
Jul 24, 2025	13.05	13.28	12.90	12.94	12.94	-1.52%	3,856,314
Jul 23, 2025	13.36	13.49	13.11	13.14	13.14	-1.43%	4,266,099
Jul 22, 2025	13.35	13.50	13.25	13.33	13.33	1.21%	1,974,698
Jul 21, 2025	13.20	13.55	13.10	13.17	13.17	-0.53%	4,201,402
Jul 18, 2025	13.87	13.87	13.15	13.24	13.24	-3.50%	3,202,893
Jul 17, 2025	13.37	13.90	13.30	13.72	13.72	3.16%	15,191,920
Jul 16, 2025	13.90	14.00	13.18	13.30	13.30	-3.62%	14,951,160
Jul 15, 2025	14.60	14.60	13.75	13.80	13.80	-4.03%	9,796,935
Jul 14, 2025	14.36	14.84	14.35	14.38	14.38	0.28%	8,346,185
Jul 11, 2025	14.80	14.84	14.28	14.34	14.34	-2.25%	8,635,280
Jul 10, 2025	15.03	15.20	14.54	14.67	14.67	-1.87%	6,782,302
Jul 9, 2025	14.04	15.19	14.04	14.95	14.95	6.03%	26,612,780
Jul 8, 2025	13.95	14.38	13.40	14.10	14.10	2.10%	11,732,150