Dewan Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2025	13.56	13.95	13.50	13.81	13.81	1.84%	2,856,302
Jul 4, 2025	13.85	13.98	13.40	13.56	13.56	-2.09%	3,847,263
Jul 3, 2025	13.90	13.99	13.77	13.85	13.85	-1.00%	1,752,311
Jul 2, 2025	13.96	14.15	13.90	13.99	13.99	0.29%	3,984,104
Jul 1, 2025	14.11	14.35	13.90	13.95	13.95	-1.90%	5,276,834
Jun 30, 2025	14.50	14.70	14.20	14.22	14.22	-0.97%	4,643,812
Jun 27, 2025	14.50	14.67	14.26	14.36	14.36	0.42%	3,622,780
Jun 26, 2025	14.65	14.70	14.20	14.30	14.30	-1.11%	3,989,436
Jun 25, 2025	14.40	14.70	13.81	14.46	14.46	5.01%	8,717,310
Jun 24, 2025	13.40	13.77	13.20	13.77	13.77	9.98%	6,550,482
Jun 23, 2025	12.91	13.60	12.49	12.52	12.52	-9.80%	13,766,080
Jun 20, 2025	14.68	14.90	13.81	13.88	13.88	-5.71%	9,257,161
Jun 19, 2025	15.53	15.85	14.27	14.72	14.72	-4.85%	8,538,172
Jun 18, 2025	15.80	15.92	15.30	15.47	15.47	-2.46%	6,678,170
Jun 17, 2025	15.50	16.38	15.50	15.86	15.86	1.67%	23,383,810