Dewan Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	11.19	11.23	10.35	10.57	10.57	-3.38%	9,997,365
Sep 7, 2026	10.42	11.19	10.40	10.94	10.94	5.80%	14,741,788
Sep 4, 2026	10.24	10.55	9.81	10.34	10.34	5.08%	4,632,504
Sep 3, 2026	9.61	10.09	9.61	9.84	9.84	0.72%	848,222
Sep 2, 2026	10.02	10.03	9.73	9.77	9.77	-2.40%	886,232
Sep 1, 2026	10.30	10.30	10.00	10.01	10.01	-1.96%	506,180
Aug 31, 2026	10.30	10.37	10.10	10.21	10.21	-	997,202
Aug 28, 2026	10.57	10.57	9.62	10.21	10.21	-3.04%	1,219,541
Aug 27, 2026	10.90	10.98	10.44	10.53	10.53	-0.19%	2,156,193
Aug 25, 2026	10.35	10.61	10.30	10.55	10.55	2.33%	1,207,957
Aug 24, 2026	10.25	10.47	10.20	10.31	10.31	1.08%	1,040,516
Aug 21, 2026	10.37	10.38	10.05	10.20	10.20	-	621,767
Aug 20, 2026	10.30	10.52	10.15	10.20	10.20	-2.39%	1,520,298
Aug 19, 2026	10.70	10.89	10.31	10.45	10.45	-2.15%	1,007,587
Aug 18, 2026	10.89	10.95	10.61	10.68	10.68	-0.47%	1,042,893
Aug 17, 2026	10.82	11.00	10.65	10.73	10.73	-1.11%	976,408
Aug 13, 2026	11.02	11.13	10.79	10.85	10.85	-1.18%	1,691,260
Aug 12, 2026	11.05	11.18	10.91	10.98	10.98	-0.27%	1,320,986
Aug 11, 2026	11.06	11.18	10.96	11.01	11.01	-0.45%	900,318
Aug 10, 2026	11.03	11.21	11.02	11.06	11.06	-	853,639
Aug 7, 2026	11.16	11.26	11.03	11.06	11.06	-0.90%	1,245,377
Aug 6, 2026	11.05	11.21	11.01	11.16	11.16	1.45%	2,598,164
Aug 5, 2026	11.02	11.24	10.95	11.00	11.00	0.55%	1,958,509
Aug 4, 2026	11.05	11.06	10.90	10.94	10.94	-1.00%	1,025,387
Aug 3, 2026	11.24	11.33	11.02	11.05	11.05	0.64%	2,009,872
Jul 31, 2026	11.05	11.19	10.82	10.98	10.98	-	2,291,586
Jul 30, 2026	11.00	11.11	10.60	10.98	10.98	-0.63%	1,591,447
Jul 29, 2026	11.30	11.30	11.01	11.05	11.05	-2.64%	1,665,012
Jul 28, 2026	11.51	11.65	11.26	11.35	11.35	-0.35%	4,934,689
Jul 27, 2026	11.50	11.70	11.29	11.39	11.39	1.52%	6,932,901
Jul 24, 2026	11.16	11.55	11.16	11.22	11.22	-4.27%	5,011,120
Jul 23, 2026	11.84	12.09	11.50	11.72	11.72	-0.17%	22,322,213
Jul 22, 2026	11.00	11.84	10.96	11.74	11.74	6.15%	20,748,510
Jul 21, 2026	10.89	11.50	10.51	11.06	11.06	2.50%	10,895,150
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