Dewan Cement Limited (PSX:DCL)
Pakistan · Delayed Price · Currency is PKR 9.10
+0.02 (0.22%)
At close: Oct 19, 2026
Dewan Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 9.15 | 9.24 | 9.00 | 9.10 | 9.10 | 0.22% | 966,130 |
| Oct 16, 2026 | 9.06 | 9.15 | 9.02 | 9.08 | 9.08 | 0.22% | 617,237 |
| Oct 15, 2026 | 9.09 | 9.23 | 9.00 | 9.06 | 9.06 | 0.55% | 1,565,008 |
| Oct 14, 2026 | 9.14 | 9.20 | 8.90 | 9.01 | 9.01 | -0.99% | 1,096,978 |
| Oct 13, 2026 | 9.14 | 9.17 | 9.07 | 9.10 | 9.10 | 0.22% | 410,605 |
| Oct 12, 2026 | 9.10 | 9.21 | 9.05 | 9.08 | 9.08 | -1.41% | 771,111 |
| Oct 9, 2026 | 9.32 | 9.44 | 9.11 | 9.21 | 9.21 | -1.07% | 1,687,973 |
| Oct 8, 2026 | 9.51 | 9.65 | 9.29 | 9.31 | 9.31 | -1.79% | 2,152,866 |
| Oct 7, 2026 | 9.75 | 10.15 | 9.40 | 9.48 | 9.48 | -0.52% | 15,285,600 |
| Oct 6, 2026 | 9.41 | 9.73 | 9.32 | 9.53 | 9.53 | -1.55% | 2,268,180 |
| Oct 5, 2026 | 9.36 | 9.89 | 9.25 | 9.68 | 9.68 | 3.42% | 8,180,860 |
| Oct 2, 2026 | 9.30 | 9.60 | 9.26 | 9.36 | 9.36 | -1.27% | 1,297,044 |
| Oct 1, 2026 | 9.51 | 9.85 | 9.45 | 9.48 | 9.48 | -0.32% | 1,173,778 |
| Sep 30, 2026 | 9.42 | 9.62 | 9.41 | 9.51 | 9.51 | 1.28% | 597,375 |
| Sep 29, 2026 | 9.90 | 9.97 | 9.35 | 9.39 | 9.39 | -4.77% | 3,057,205 |
| Sep 28, 2026 | 9.84 | 9.94 | 9.67 | 9.86 | 9.86 | 0.61% | 1,085,662 |
| Sep 25, 2026 | 9.78 | 9.90 | 9.59 | 9.80 | 9.80 | 1.14% | 1,561,463 |
| Sep 24, 2026 | 9.87 | 9.90 | 9.67 | 9.69 | 9.69 | -2.32% | 1,240,866 |
| Sep 23, 2026 | 9.90 | 10.11 | 9.76 | 9.92 | 9.92 | 0.61% | 3,124,805 |
| Sep 22, 2026 | 9.73 | 9.90 | 9.65 | 9.86 | 9.86 | 1.34% | 1,316,896 |
| Sep 21, 2026 | 9.90 | 9.95 | 9.70 | 9.73 | 9.73 | -0.61% | 627,572 |
| Sep 18, 2026 | 9.63 | 9.84 | 9.41 | 9.79 | 9.79 | 3.05% | 2,496,819 |
| Sep 17, 2026 | 9.60 | 9.65 | 9.35 | 9.50 | 9.50 | -0.21% | 2,120,100 |
| Sep 16, 2026 | 9.02 | 10.30 | 9.02 | 9.52 | 9.52 | 0.21% | 13,674,909 |
| Sep 15, 2026 | 9.60 | 9.68 | 9.47 | 9.50 | 9.50 | 0.21% | 822,275 |
| Sep 14, 2026 | 9.61 | 9.79 | 9.36 | 9.48 | 9.48 | -1.35% | 1,284,417 |
| Sep 11, 2026 | 9.81 | 9.89 | 9.40 | 9.61 | 9.61 | -1.94% | 1,660,131 |
| Sep 10, 2026 | 10.12 | 10.17 | 9.57 | 9.80 | 9.80 | -3.64% | 3,820,375 |
| Sep 9, 2026 | 10.60 | 10.98 | 10.13 | 10.17 | 10.17 | -3.78% | 10,796,835 |
| 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 |