Dewan Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	12.60	13.30	12.55	13.02	13.02	3.42%	3,754,085
Dec 29, 2025	12.67	12.84	12.56	12.59	12.59	-0.16%	1,173,426
Dec 26, 2025	12.85	12.85	12.51	12.61	12.61	-1.25%	3,058,526
Dec 24, 2025	12.90	13.02	12.70	12.77	12.77	-1.69%	2,108,422
Dec 23, 2025	13.13	13.18	12.86	12.99	12.99	0.23%	2,491,834
Dec 22, 2025	13.29	13.29	12.90	12.96	12.96	-0.99%	1,101,584
Dec 19, 2025	13.66	13.70	12.11	13.09	13.09	-2.68%	3,099,013
Dec 18, 2025	13.55	13.64	13.35	13.45	13.45	-0.66%	1,764,256
Dec 17, 2025	13.69	13.70	13.40	13.54	13.54	-1.24%	2,793,020
Dec 16, 2025	14.05	14.25	13.65	13.71	13.71	-1.58%	6,809,300
Dec 15, 2025	13.75	13.96	13.51	13.93	13.93	4.11%	7,368,871
Dec 12, 2025	13.55	13.66	13.31	13.38	13.38	-1.55%	2,212,549
Dec 11, 2025	13.50	14.00	13.38	13.59	13.59	1.57%	10,558,710
Dec 10, 2025	13.01	13.70	12.99	13.38	13.38	3.40%	9,109,783
Dec 9, 2025	12.75	13.10	12.61	12.94	12.94	1.97%	4,878,763