Dewan Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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