Dewan Cement Limited (PSX:DCL)
Pakistan · Delayed Price · Currency is PKR 9.39
-0.47 (-4.77%)
At close: Sep 29, 2026
Dewan Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,674,900 |
| 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 |
| 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 |