Dewan Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	12.85	13.08	12.76	12.84	12.84	-	1,793,000
Nov 27, 2025	12.99	13.08	12.80	12.84	12.84	-1.15%	2,196,032
Nov 26, 2025	12.80	13.05	12.50	12.99	12.99	1.96%	3,938,609
Nov 25, 2025	12.75	13.10	12.66	12.74	12.74	0.63%	5,307,944
Nov 24, 2025	12.88	12.88	12.51	12.66	12.66	-0.47%	1,403,423
Nov 21, 2025	12.76	13.15	12.61	12.72	12.72	-0.24%	2,923,828
Nov 20, 2025	12.66	12.90	12.58	12.75	12.75	-	1,038,865
Nov 19, 2025	12.99	13.10	12.70	12.75	12.75	-1.09%	1,901,353
Nov 18, 2025	12.92	13.20	12.72	12.89	12.89	-0.23%	3,279,656
Nov 17, 2025	12.69	13.06	12.52	12.92	12.92	2.05%	3,916,836
Nov 14, 2025	12.60	12.85	12.25	12.66	12.66	2.18%	4,369,089
Nov 13, 2025	11.97	12.50	11.97	12.39	12.39	4.56%	5,986,610
Nov 12, 2025	11.96	12.20	11.05	11.85	11.85	-0.17%	2,023,091
Nov 11, 2025	12.39	12.42	11.80	11.87	11.87	-3.65%	2,995,205
Nov 10, 2025	12.29	12.50	12.11	12.32	12.32	1.73%	3,080,778
Nov 7, 2025	12.79	12.96	11.90	12.11	12.11	-4.95%	8,695,724
Nov 6, 2025	12.85	13.19	12.69	12.74	12.74	-0.39%	1,907,701
Nov 5, 2025	12.72	13.05	11.65	12.79	12.79	-	1,575,045
Nov 4, 2025	12.99	13.50	12.72	12.79	12.79	-1.16%	2,051,834
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