Dewan Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	10.80	10.98	10.55	10.79	10.79	-0.37%	1,402,618
Jul 17, 2026	10.92	11.26	10.80	10.83	10.83	-0.82%	2,047,657
Jul 16, 2026	11.10	11.15	10.85	10.92	10.92	0.83%	2,100,326
Jul 15, 2026	11.15	11.30	10.80	10.83	10.83	-1.55%	3,252,866
Jul 14, 2026	11.45	11.55	10.76	11.00	11.00	-5.34%	2,930,840
Jul 13, 2026	11.18	11.75	11.00	11.62	11.62	3.29%	5,446,689
Jul 10, 2026	11.16	11.50	11.16	11.25	11.25	0.99%	1,732,910
Jul 9, 2026	11.19	11.40	10.90	11.14	11.14	-0.45%	2,574,726
Jul 8, 2026	11.75	11.75	10.90	11.19	11.19	-4.77%	4,761,412
Jul 7, 2026	11.95	11.98	11.70	11.75	11.75	-1.26%	3,099,651
Jul 6, 2026	11.90	12.01	11.75	11.90	11.90	-	1,655,792
Jul 3, 2026	12.14	12.20	11.85	11.90	11.90	-1.16%	3,638,592
Jul 2, 2026	12.01	12.32	12.00	12.04	12.04	1.78%	15,236,164
Jul 1, 2026	11.50	11.99	11.36	11.83	11.83	3.41%	7,361,106
Jun 30, 2026	11.40	11.64	11.40	11.44	11.44	0.70%	1,124,217
Jun 29, 2026	11.74	11.74	11.33	11.36	11.36	-1.65%	1,827,765
Jun 24, 2026	11.55	11.68	11.50	11.55	11.55	0.35%	3,382,697
Jun 23, 2026	11.83	11.83	11.48	11.51	11.51	-1.12%	3,041,966
Jun 22, 2026	11.68	11.78	11.58	11.64	11.64	-	3,048,768
Jun 19, 2026	11.98	11.99	11.55	11.64	11.64	-2.35%	3,202,798
Jun 18, 2026	11.80	12.22	11.76	11.92	11.92	1.71%	11,604,780
Jun 17, 2026	11.99	12.02	11.60	11.72	11.72	-1.18%	7,633,502
Jun 16, 2026	12.40	12.40	11.82	11.86	11.86	-2.23%	6,034,829
Jun 15, 2026	12.43	12.50	12.08	12.13	12.13	0.66%	7,449,561
Jun 12, 2026	11.80	12.29	11.64	12.05	12.05	3.52%	10,463,450
Jun 11, 2026	11.28	11.89	11.01	11.64	11.64	2.28%	4,870,023
Jun 10, 2026	11.38	11.50	11.30	11.38	11.38	0.26%	1,110,175
Jun 9, 2026	11.51	11.70	11.30	11.35	11.35	0.44%	2,967,330
Jun 8, 2026	11.35	11.60	11.20	11.30	11.30	-4.16%	5,559,848
Jun 5, 2026	12.40	12.40	11.74	11.79	11.79	-4.46%	13,148,800
Jun 4, 2026	12.20	12.59	12.00	12.34	12.34	1.15%	21,628,210
Jun 3, 2026	11.77	12.65	11.62	12.20	12.20	3.39%	33,760,370
Jun 2, 2026	11.06	12.18	10.91	11.80	11.80	5.08%	30,500,750
Jun 1, 2026	11.00	11.79	10.83	11.23	11.23	4.47%	43,322,100
May 29, 2026	9.75	10.75	9.68	10.75	10.75	10.26%	9,061,806
May 25, 2026	9.64	9.90	9.60	9.75	9.75	3.83%	2,433,872
May 22, 2026	9.69	9.69	9.37	9.39	9.39	-2.39%	1,253,686
May 21, 2026	9.60	9.80	9.52	9.62	9.62	1.26%	1,668,808
May 20, 2026	9.44	9.55	9.01	9.50	9.50	3.49%	953,584
May 19, 2026	9.17	9.50	9.10	9.18	9.18	-0.97%	605,091
May 18, 2026	9.88	9.88	9.20	9.27	9.27	-6.17%	1,565,816
May 15, 2026	9.86	10.09	9.85	9.88	9.88	-0.90%	1,448,963
May 14, 2026	10.11	10.25	9.95	9.97	9.97	-1.48%	1,822,268
May 13, 2026	10.24	10.47	10.03	10.12	10.12	-1.46%	2,254,845
May 12, 2026	10.50	10.79	10.22	10.27	10.27	-3.48%	2,421,279
May 11, 2026	10.72	10.98	10.37	10.64	10.64	-0.75%	7,118,154
May 8, 2026	10.80	11.31	10.54	10.72	10.72	0.37%	16,618,570
May 7, 2026	9.80	10.71	9.80	10.68	10.68	9.99%	18,219,030
May 6, 2026	9.35	9.82	9.30	9.71	9.71	7.65%	12,232,670
May 5, 2026	9.00	9.18	8.95	9.02	9.02	-0.55%	1,357,882