Dewan Cement Limited (PSX:DCL)
Pakistan · Delayed Price · Currency is PKR 12.20
+0.40 (3.39%)
At close: Jun 3, 2026
Dewan Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 8.58 | 8.85 | 8.21 | 8.54 | 8.54 | -0.47% | 3,599,069 |
| Apr 8, 2026 | 8.18 | 8.58 | 7.81 | 8.58 | 8.58 | 13.19% | 6,397,559 |
| Apr 7, 2026 | 7.39 | 7.70 | 7.39 | 7.58 | 7.58 | 0.80% | 543,582 |
| Apr 6, 2026 | 7.26 | 7.70 | 7.21 | 7.52 | 7.52 | 1.90% | 1,114,561 |
| Apr 3, 2026 | 7.35 | 7.55 | 7.20 | 7.38 | 7.38 | -0.94% | 997,284 |
| Apr 2, 2026 | 7.29 | 7.59 | 7.29 | 7.45 | 7.45 | -4.12% | 724,978 |
| Apr 1, 2026 | 7.50 | 8.40 | 7.50 | 7.77 | 7.77 | 4.30% | 2,844,427 |
| Mar 31, 2026 | 7.44 | 7.50 | 7.27 | 7.45 | 7.45 | 2.48% | 195,370 |
| Mar 30, 2026 | 7.50 | 7.63 | 7.10 | 7.27 | 7.27 | -4.72% | 854,787 |
| Mar 27, 2026 | 7.76 | 7.79 | 7.50 | 7.63 | 7.63 | -1.42% | 407,794 |
| Mar 26, 2026 | 8.04 | 8.08 | 7.68 | 7.74 | 7.74 | -3.37% | 773,747 |
| Mar 25, 2026 | 7.79 | 8.16 | 7.05 | 8.01 | 8.01 | 4.30% | 2,063,853 |
| Mar 24, 2026 | 7.75 | 7.83 | 7.60 | 7.68 | 7.68 | 3.50% | 368,412 |
| Mar 19, 2026 | 7.56 | 7.56 | 7.35 | 7.42 | 7.42 | -2.11% | 159,935 |
| Mar 18, 2026 | 7.35 | 7.66 | 7.35 | 7.58 | 7.58 | 3.13% | 589,974 |