Dewan Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	9.19	9.44	9.00	9.07	9.07	0.44%	5,613,217
Apr 30, 2026	9.09	9.14	8.80	9.03	9.03	-0.66%	3,828,616
Apr 29, 2026	9.42	9.60	9.00	9.09	9.09	-3.50%	2,103,799
Apr 28, 2026	9.10	9.80	9.00	9.42	9.42	3.97%	7,698,488
Apr 27, 2026	9.06	9.13	8.98	9.06	9.06	-	558,791
Apr 24, 2026	8.61	9.17	8.61	9.06	9.06	2.26%	5,253,567
Apr 23, 2026	9.34	9.35	8.80	8.86	8.86	-3.59%	2,050,242
Apr 22, 2026	9.60	9.60	8.66	9.19	9.19	-3.97%	1,735,518
Apr 21, 2026	9.65	9.75	9.50	9.57	9.57	1.48%	1,515,072
Apr 20, 2026	9.30	9.78	9.22	9.43	9.43	0.43%	4,965,378
Apr 17, 2026	9.20	9.49	9.05	9.39	9.39	4.22%	3,164,951
Apr 16, 2026	8.92	9.10	8.50	9.01	9.01	3.56%	3,615,022
Apr 15, 2026	8.60	8.91	8.60	8.70	8.70	2.35%	2,714,564
Apr 14, 2026	8.12	8.52	8.12	8.50	8.50	5.33%	1,047,755
Apr 13, 2026	8.37	8.55	8.00	8.07	8.07	-7.98%	3,343,907
Apr 10, 2026	8.63	8.97	8.60	8.77	8.77	2.69%	1,972,513