D.G. Khan Cement Company Limited (PSX:DGKC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
234.88
+0.60 (0.26%)
At close: Oct 27, 2025

D.G. Khan Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025237.99237.99233.52234.28234.28-0.76%608,890
Oct 23, 2025239.90239.90236.00236.07236.07-1.61%1,346,775
Oct 22, 2025239.98242.00239.00239.93239.93-0.02%777,799
Oct 21, 2025241.77243.49238.21239.98239.98-0.21%1,542,760
Oct 20, 2025240.26246.50239.70240.49240.49-0.32%2,694,618
Oct 17, 2025244.00245.28238.30241.27241.27-1.19%4,310,094
Oct 16, 2025245.00247.85242.50244.17244.17-0.01%1,421,176
Oct 15, 2025250.13251.90243.01244.19244.19-2.23%2,205,787
Oct 14, 2025242.00251.00241.10249.75249.754.83%2,900,061
Oct 13, 2025237.65241.40230.01238.25238.25-3.08%10,104,740
Oct 10, 2025240.01252.12235.90245.82243.822.01%3,656,287
Oct 9, 2025244.00247.00240.17240.98239.02-1.01%1,296,909
Oct 8, 2025243.74248.40241.10243.44241.46-0.14%1,736,907
Oct 7, 2025253.00253.10242.30243.78241.80-3.11%3,480,672
Oct 6, 2025256.01257.25250.00251.60249.55-1.78%2,927,932
Oct 3, 2025259.35262.70254.70256.15254.07-0.48%3,205,607
Oct 2, 2025260.00263.40255.50257.38255.29-0.96%3,165,812
Oct 1, 2025267.00267.50256.00259.87257.76-2.09%7,089,151
Sep 30, 2025265.80274.00261.96265.41263.250.32%14,559,250
Sep 29, 2025270.99274.00261.75264.56262.41-2.52%8,014,282
Sep 26, 2025253.00275.75253.00271.40269.197.27%17,196,270
Sep 25, 2025256.00256.00252.01253.00250.94-0.51%1,741,439
Sep 24, 2025254.99259.50253.00254.30252.230.59%4,227,154
Sep 23, 2025250.99255.13247.75252.81250.751.87%3,781,150
Sep 22, 2025245.00254.00245.00248.17246.151.47%3,166,548
Sep 19, 2025247.00248.00241.97244.58242.59-0.61%1,667,959
Sep 18, 2025241.00248.70240.48246.07244.072.32%4,633,615
Sep 17, 2025243.00244.25239.65240.48238.52-0.69%1,922,452
Sep 16, 2025240.99244.24239.66242.15240.181.04%4,872,143
Sep 15, 2025232.50240.90229.25239.65237.703.31%3,046,277
Sep 12, 2025235.50236.70230.10231.97230.08-1.43%3,165,903
Sep 11, 2025241.00241.95234.11235.34233.43-1.82%2,066,197
Sep 10, 2025239.89243.00237.50239.70237.75-0.17%2,556,313
Sep 9, 2025237.05244.50232.50240.12238.171.03%7,190,259
Sep 8, 2025241.99248.43235.05237.67235.740.11%10,727,140
Sep 5, 2025216.40237.41215.90237.41235.4810.00%14,974,010
Sep 4, 2025209.65217.89209.10215.83214.072.82%7,394,926
Sep 3, 2025206.00212.89206.00209.91208.201.98%7,326,939
Sep 2, 2025209.99210.49205.45205.84204.17-1.62%3,903,638
Sep 1, 2025209.00212.35205.56209.22207.520.84%10,329,520
Aug 29, 2025193.00207.47192.50207.47205.7810.00%16,112,990
Aug 28, 2025184.85190.65184.25188.61187.081.73%6,110,323
Aug 27, 2025187.99190.00185.01185.41183.90-1.85%1,975,580
Aug 26, 2025186.45190.48185.30188.91187.371.32%3,057,532
Aug 25, 2025188.52190.21185.89186.45184.93-1.98%2,101,745
Aug 22, 2025189.90193.22188.70190.21188.660.66%3,017,686
Aug 21, 2025191.50193.90187.00188.97187.43-1.30%4,622,000
Aug 20, 2025190.60193.07190.55191.45189.890.45%1,739,982
Aug 19, 2025190.00194.50189.51190.60189.050.61%6,630,503
Aug 18, 2025184.98192.75183.29189.44187.902.80%8,147,205