D.G. Khan Cement Company Limited (PSX:DGKC)
Pakistan · Delayed Price · Currency is PKR 219.50
+5.19 (2.42%)
At close: Feb 18, 2026
D.G. Khan Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 215.90 | 221.24 | 214.00 | 219.50 | 219.50 | 2.42% | 2,449,734 |
| Feb 17, 2026 | 213.00 | 216.40 | 212.00 | 214.31 | 214.31 | 0.58% | 2,005,915 |
| Feb 16, 2026 | 217.49 | 217.49 | 208.51 | 213.07 | 213.07 | -1.16% | 2,278,375 |
| Feb 13, 2026 | 216.30 | 216.88 | 212.51 | 215.56 | 215.56 | -0.31% | 1,802,121 |
| Feb 12, 2026 | 222.97 | 223.00 | 211.11 | 216.24 | 216.24 | -2.40% | 1,902,465 |
| Feb 11, 2026 | 220.00 | 223.73 | 218.55 | 221.55 | 221.55 | 1.57% | 1,779,735 |
| Feb 10, 2026 | 221.00 | 222.40 | 216.10 | 218.13 | 218.13 | -1.25% | 1,316,224 |
| Feb 9, 2026 | 225.00 | 225.75 | 218.76 | 220.89 | 220.89 | -1.40% | 1,885,094 |
| Feb 6, 2026 | 228.00 | 228.00 | 222.39 | 224.02 | 224.02 | -1.37% | 1,733,507 |
| Feb 4, 2026 | 229.20 | 229.95 | 226.00 | 227.14 | 227.14 | -0.37% | 1,155,203 |
| Feb 3, 2026 | 227.00 | 229.50 | 226.25 | 227.99 | 227.99 | 0.61% | 1,824,352 |
| Feb 2, 2026 | 225.00 | 227.20 | 224.00 | 226.61 | 226.61 | 1.13% | 1,839,311 |
| Jan 30, 2026 | 222.97 | 227.18 | 221.01 | 224.07 | 224.07 | 0.77% | 2,473,170 |
| Jan 29, 2026 | 230.00 | 231.00 | 220.10 | 222.35 | 222.35 | -3.14% | 2,315,887 |
| Jan 28, 2026 | 229.71 | 231.01 | 228.00 | 229.55 | 229.55 | -0.07% | 2,761,425 |
| Jan 27, 2026 | 235.00 | 235.00 | 228.50 | 229.71 | 229.71 | -2.57% | 3,693,922 |
| Jan 26, 2026 | 236.00 | 239.85 | 234.00 | 235.76 | 235.76 | 0.05% | 5,823,970 |
| Jan 23, 2026 | 237.37 | 237.45 | 232.80 | 235.64 | 235.64 | -0.27% | 2,559,196 |
| Jan 22, 2026 | 232.50 | 238.50 | 230.65 | 236.27 | 236.27 | 2.15% | 5,381,598 |
| Jan 21, 2026 | 236.45 | 237.70 | 230.25 | 231.30 | 231.30 | -1.74% | 3,991,375 |
| Jan 20, 2026 | 234.00 | 237.75 | 231.30 | 235.40 | 235.40 | 0.98% | 5,964,382 |
| Jan 19, 2026 | 232.22 | 234.00 | 230.00 | 233.12 | 233.12 | 1.78% | 3,655,674 |
| Jan 16, 2026 | 228.89 | 232.00 | 228.15 | 229.04 | 229.04 | 0.52% | 2,894,634 |
| Jan 15, 2026 | 228.25 | 229.75 | 225.00 | 227.86 | 227.86 | -0.14% | 4,201,878 |
| Jan 14, 2026 | 232.25 | 234.89 | 227.30 | 228.17 | 228.17 | -1.38% | 4,480,391 |
| Jan 13, 2026 | 227.04 | 232.40 | 227.04 | 231.37 | 231.37 | 2.25% | 4,756,519 |
| Jan 12, 2026 | 227.00 | 232.60 | 224.00 | 226.28 | 226.28 | 0.32% | 6,846,316 |
| Jan 9, 2026 | 228.50 | 229.00 | 224.76 | 225.55 | 225.55 | -1.37% | 2,310,332 |
| Jan 8, 2026 | 231.50 | 234.00 | 227.50 | 228.68 | 228.68 | -0.71% | 6,264,155 |
| Jan 7, 2026 | 227.00 | 232.20 | 226.01 | 230.31 | 230.31 | 1.85% | 5,020,731 |
| Jan 6, 2026 | 227.64 | 228.50 | 223.00 | 226.12 | 226.12 | -0.21% | 7,586,001 |
| Jan 5, 2026 | 224.19 | 231.00 | 222.51 | 226.60 | 226.60 | 1.07% | 6,553,254 |
| Jan 2, 2026 | 228.40 | 229.94 | 223.68 | 224.19 | 224.19 | -1.16% | 5,307,045 |
| Jan 1, 2026 | 231.15 | 232.73 | 226.10 | 226.83 | 226.83 | -1.34% | 6,320,802 |
| Dec 31, 2025 | 240.80 | 240.80 | 229.00 | 229.91 | 229.91 | -3.66% | 10,632,750 |
| Dec 30, 2025 | 246.80 | 246.80 | 237.90 | 238.64 | 238.64 | -2.87% | 5,608,220 |
| Dec 29, 2025 | 248.00 | 250.00 | 244.77 | 245.69 | 245.69 | -0.93% | 1,331,833 |
| Dec 26, 2025 | 243.00 | 249.48 | 243.00 | 248.00 | 248.00 | 1.63% | 1,703,073 |
| Dec 24, 2025 | 245.00 | 245.90 | 243.06 | 244.03 | 244.03 | -0.35% | 775,079 |
| Dec 23, 2025 | 246.00 | 247.05 | 243.60 | 244.88 | 244.88 | 0.15% | 1,541,152 |
| Dec 22, 2025 | 245.89 | 246.80 | 242.85 | 244.51 | 244.51 | 0.16% | 3,715,832 |
| Dec 19, 2025 | 249.00 | 256.00 | 242.48 | 244.13 | 244.13 | -0.44% | 14,209,920 |
| Dec 18, 2025 | 242.99 | 248.30 | 240.99 | 245.21 | 245.21 | 1.40% | 2,882,194 |
| Dec 17, 2025 | 242.50 | 244.99 | 238.12 | 241.83 | 241.83 | -0.31% | 2,297,067 |
| Dec 16, 2025 | 249.00 | 251.40 | 241.20 | 242.58 | 242.58 | -0.91% | 4,697,149 |
| Dec 15, 2025 | 241.99 | 246.76 | 241.02 | 244.82 | 244.82 | 1.15% | 4,260,942 |
| Dec 12, 2025 | 243.77 | 245.50 | 241.22 | 242.04 | 242.04 | -0.71% | 2,517,431 |
| Dec 11, 2025 | 247.98 | 247.98 | 243.15 | 243.77 | 243.77 | -1.80% | 3,350,874 |
| Dec 10, 2025 | 242.00 | 253.60 | 241.99 | 248.25 | 248.25 | 2.09% | 9,339,676 |
| Dec 9, 2025 | 242.24 | 248.00 | 242.00 | 243.16 | 243.16 | 0.53% | 4,994,226 |