Dewan Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	12.71	12.84	12.59	12.69	12.69	-0.16%	1,571,932
Dec 5, 2025	12.88	12.99	12.62	12.71	12.71	-1.01%	1,151,828
Dec 4, 2025	12.78	12.93	12.73	12.84	12.84	0.47%	799,571
Dec 3, 2025	12.86	12.98	12.70	12.78	12.78	-0.39%	1,106,031
Dec 2, 2025	13.12	13.19	12.76	12.83	12.83	-0.93%	2,328,666
Dec 1, 2025	12.81	13.15	12.78	12.95	12.95	0.86%	1,745,629
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