D.G. Khan Cement Company Limited (PSX:DGKC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
243.78
-7.82 (-3.11%)
At close: Oct 7, 2025

D.G. Khan Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025253.00253.10242.30243.78243.78-3.11%3,480,672
Oct 6, 2025256.01257.25250.00251.60251.60-1.78%2,927,932
Oct 3, 2025259.35262.70254.70256.15256.15-0.48%3,205,607
Oct 2, 2025260.00263.40255.50257.38257.38-0.96%3,165,812
Oct 1, 2025267.00267.50256.00259.87259.87-2.09%7,089,151
Sep 30, 2025265.80274.00261.96265.41265.410.32%14,559,250
Sep 29, 2025270.99274.00261.75264.56264.56-2.52%8,014,282
Sep 26, 2025253.00275.75253.00271.40271.407.27%17,196,270
Sep 25, 2025256.00256.00252.01253.00253.00-0.51%1,741,439
Sep 24, 2025254.99259.50253.00254.30254.300.59%4,227,154
Sep 23, 2025250.99255.13247.75252.81252.811.87%3,781,150
Sep 22, 2025245.00254.00245.00248.17248.171.47%3,166,548
Sep 19, 2025247.00248.00241.97244.58244.58-0.61%1,667,959
Sep 18, 2025241.00248.70240.48246.07246.072.32%4,633,615
Sep 17, 2025243.00244.25239.65240.48240.48-0.69%1,922,452
Sep 16, 2025240.99244.24239.66242.15242.151.04%4,872,143
Sep 15, 2025232.50240.90229.25239.65239.653.31%3,046,277
Sep 12, 2025235.50236.70230.10231.97231.97-1.43%3,165,903
Sep 11, 2025241.00241.95234.11235.34235.34-1.82%2,066,197
Sep 10, 2025239.89243.00237.50239.70239.70-0.17%2,556,313
Sep 9, 2025237.05244.50232.50240.12240.121.03%7,190,259
Sep 8, 2025241.99248.43235.05237.67237.670.11%10,727,140
Sep 5, 2025216.40237.41215.90237.41237.4110.00%14,974,010
Sep 4, 2025209.65217.89209.10215.83215.832.82%7,394,926
Sep 3, 2025206.00212.89206.00209.91209.911.98%7,326,939
Sep 2, 2025209.99210.49205.45205.84205.84-1.62%3,903,638
Sep 1, 2025209.00212.35205.56209.22209.220.84%10,329,520
Aug 29, 2025193.00207.47192.50207.47207.4710.00%16,112,990
Aug 28, 2025184.85190.65184.25188.61188.611.73%6,110,323
Aug 27, 2025187.99190.00185.01185.41185.41-1.85%1,975,580
Aug 26, 2025186.45190.48185.30188.91188.911.32%3,057,532
Aug 25, 2025188.52190.21185.89186.45186.45-1.98%2,101,745
Aug 22, 2025189.90193.22188.70190.21190.210.66%3,017,686
Aug 21, 2025191.50193.90187.00188.97188.97-1.30%4,622,000
Aug 20, 2025190.60193.07190.55191.45191.450.45%1,739,982
Aug 19, 2025190.00194.50189.51190.60190.600.61%6,630,503
Aug 18, 2025184.98192.75183.29189.44189.442.80%8,147,205
Aug 15, 2025185.35187.00183.01184.28184.28-0.49%1,507,843
Aug 13, 2025186.50187.99184.50185.19185.190.04%4,642,516
Aug 12, 2025183.50188.50183.50185.12185.121.18%5,908,266
Aug 11, 2025179.00184.10178.00182.97182.972.29%4,082,514
Aug 8, 2025182.50182.70178.18178.87178.87-2.09%1,968,428
Aug 7, 2025184.11184.99181.25182.69182.69-0.72%2,154,693
Aug 6, 2025182.44185.25182.10184.02184.021.15%4,520,315
Aug 5, 2025181.51186.33181.00181.93181.930.89%11,908,490
Aug 4, 2025174.11182.50173.60180.32180.324.78%17,378,010
Aug 1, 2025168.97172.99166.11172.09172.092.31%3,020,635
Jul 31, 2025168.00169.49166.25168.21168.210.34%2,840,061
Jul 30, 2025172.01173.50165.01167.64167.64-2.54%5,353,826
Jul 29, 2025174.95175.10170.20172.01172.01-1.47%3,681,473