D.G. Khan Cement Company Limited (PSX:DGKC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
185.41
-3.50 (-1.85%)
At close: Aug 27, 2025

D.G. Khan Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 28, 2025173.10176.00173.00174.57174.571.28%12,307,720
Jul 25, 2025171.21173.50170.65172.37172.370.71%3,094,747
Jul 24, 2025172.20173.00170.90171.15171.15-0.54%1,656,683
Jul 23, 2025172.50175.20171.65172.08172.08-0.36%3,129,868
Jul 22, 2025171.07175.35171.07172.70172.700.86%5,685,694
Jul 21, 2025171.50172.40170.30171.22171.22-0.34%696,440
Jul 18, 2025173.34174.98169.80171.80171.80-0.89%2,094,370
Jul 17, 2025172.00173.99170.70173.34173.340.82%4,049,693
Jul 16, 2025171.00173.50170.01171.93171.930.70%2,882,140
Jul 15, 2025170.56171.50167.64170.74170.740.11%3,285,314
Jul 14, 2025170.80174.00168.07170.56170.56-0.12%2,582,765
Jul 11, 2025169.24176.55168.80170.76170.761.16%9,470,432
Jul 10, 2025168.00170.00167.51168.81168.810.34%1,752,507
Jul 9, 2025167.90169.40167.00168.23168.230.02%3,497,483
Jul 8, 2025166.50171.20164.10168.19168.191.32%6,647,475
Jul 7, 2025163.00167.40160.90166.00166.002.14%9,231,384
Jul 4, 2025161.18163.00160.50162.52162.520.83%2,007,289
Jul 3, 2025162.50162.99160.40161.18161.18-0.03%2,237,242
Jul 2, 2025162.00163.30160.21161.23161.23-0.14%5,122,099
Jul 1, 2025166.47166.47159.55161.46161.46-2.48%6,539,552
Jun 30, 2025167.30168.00164.85165.56165.56-1.02%1,933,502
Jun 27, 2025164.79171.00164.17167.26167.261.93%4,621,581
Jun 26, 2025166.44166.50162.80164.09164.09-0.14%2,212,132
Jun 25, 2025160.05165.20159.00164.32164.324.35%6,527,352
Jun 24, 2025157.00157.47155.00157.47157.4710.00%9,529,454
Jun 23, 2025152.00152.80140.25143.15143.15-7.58%5,712,820
Jun 20, 2025153.99157.80153.81154.89154.890.64%2,580,363
Jun 19, 2025156.80158.70153.02153.91153.91-1.60%2,118,633
Jun 18, 2025159.50160.99156.00156.41156.41-1.81%3,887,362