Dewan Cement Limited (PSX:DCL)
12.51
-0.08 (-0.64%)
At close: Aug 1, 2025
Dewan Cement Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 16, 2025 | 14.49 | 15.93 | 14.35 | 15.60 | 15.60 | 7.66% | 29,277,390 |
Jun 13, 2025 | 14.49 | 15.14 | 14.10 | 14.49 | 14.49 | -3.59% | 9,581,473 |
Jun 12, 2025 | 15.56 | 16.35 | 14.75 | 15.03 | 15.03 | -2.78% | 27,852,990 |
Jun 11, 2025 | 16.00 | 16.60 | 15.28 | 15.46 | 15.46 | -0.39% | 32,334,930 |
Jun 10, 2025 | 14.30 | 15.52 | 14.07 | 15.52 | 15.52 | 9.99% | 45,553,860 |
Jun 5, 2025 | 12.80 | 14.16 | 12.80 | 14.11 | 14.11 | 9.63% | 33,992,270 |
Jun 4, 2025 | 12.76 | 13.02 | 12.45 | 12.87 | 12.87 | 1.50% | 12,768,800 |
Jun 3, 2025 | 12.69 | 13.05 | 12.40 | 12.68 | 12.68 | 0.08% | 11,116,930 |
Jun 2, 2025 | 12.16 | 13.28 | 12.15 | 12.67 | 12.67 | 4.97% | 40,375,540 |
May 30, 2025 | 11.24 | 12.35 | 10.99 | 12.07 | 12.07 | 7.48% | 31,365,590 |
May 29, 2025 | 11.40 | 11.76 | 11.16 | 11.23 | 11.23 | 2.37% | 20,004,640 |
May 27, 2025 | 10.13 | 11.14 | 9.92 | 10.97 | 10.97 | 8.29% | 19,469,370 |
May 26, 2025 | 10.17 | 10.27 | 9.88 | 10.13 | 10.13 | 0.20% | 2,741,132 |
May 23, 2025 | 10.37 | 10.37 | 10.02 | 10.11 | 10.11 | -1.46% | 1,462,534 |
May 22, 2025 | 10.64 | 10.72 | 10.21 | 10.26 | 10.26 | -2.84% | 3,176,149 |
May 21, 2025 | 10.45 | 10.65 | 10.35 | 10.56 | 10.56 | 0.28% | 3,698,565 |