D.G. Khan Cement Company Limited (PSX:DGKC)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 237.99 | 237.99 | 233.52 | 234.28 | 234.28 | -0.76% | 608,890 |
| Oct 23, 2025 | 239.90 | 239.90 | 236.00 | 236.07 | 236.07 | -1.61% | 1,346,775 |
| Oct 22, 2025 | 239.98 | 242.00 | 239.00 | 239.93 | 239.93 | -0.02% | 777,799 |
| Oct 21, 2025 | 241.77 | 243.49 | 238.21 | 239.98 | 239.98 | -0.21% | 1,542,760 |
| Oct 20, 2025 | 240.26 | 246.50 | 239.70 | 240.49 | 240.49 | -0.32% | 2,694,618 |
| Oct 17, 2025 | 244.00 | 245.28 | 238.30 | 241.27 | 241.27 | -1.19% | 4,310,094 |
| Oct 16, 2025 | 245.00 | 247.85 | 242.50 | 244.17 | 244.17 | -0.01% | 1,421,176 |
| Oct 15, 2025 | 250.13 | 251.90 | 243.01 | 244.19 | 244.19 | -2.23% | 2,205,787 |
| Oct 14, 2025 | 242.00 | 251.00 | 241.10 | 249.75 | 249.75 | 4.83% | 2,900,061 |
| Oct 13, 2025 | 237.65 | 241.40 | 230.01 | 238.25 | 238.25 | -3.08% | 10,104,740 |
| Oct 10, 2025 | 240.01 | 252.12 | 235.90 | 245.82 | 243.82 | 2.01% | 3,656,287 |
| Oct 9, 2025 | 244.00 | 247.00 | 240.17 | 240.98 | 239.02 | -1.01% | 1,296,909 |
| Oct 8, 2025 | 243.74 | 248.40 | 241.10 | 243.44 | 241.46 | -0.14% | 1,736,907 |
| Oct 7, 2025 | 253.00 | 253.10 | 242.30 | 243.78 | 241.80 | -3.11% | 3,480,672 |
| Oct 6, 2025 | 256.01 | 257.25 | 250.00 | 251.60 | 249.55 | -1.78% | 2,927,932 |
| Oct 3, 2025 | 259.35 | 262.70 | 254.70 | 256.15 | 254.07 | -0.48% | 3,205,607 |
| Oct 2, 2025 | 260.00 | 263.40 | 255.50 | 257.38 | 255.29 | -0.96% | 3,165,812 |
| Oct 1, 2025 | 267.00 | 267.50 | 256.00 | 259.87 | 257.76 | -2.09% | 7,089,151 |
| Sep 30, 2025 | 265.80 | 274.00 | 261.96 | 265.41 | 263.25 | 0.32% | 14,559,250 |
| Sep 29, 2025 | 270.99 | 274.00 | 261.75 | 264.56 | 262.41 | -2.52% | 8,014,282 |
| Sep 26, 2025 | 253.00 | 275.75 | 253.00 | 271.40 | 269.19 | 7.27% | 17,196,270 |
| Sep 25, 2025 | 256.00 | 256.00 | 252.01 | 253.00 | 250.94 | -0.51% | 1,741,439 |
| Sep 24, 2025 | 254.99 | 259.50 | 253.00 | 254.30 | 252.23 | 0.59% | 4,227,154 |
| Sep 23, 2025 | 250.99 | 255.13 | 247.75 | 252.81 | 250.75 | 1.87% | 3,781,150 |
| Sep 22, 2025 | 245.00 | 254.00 | 245.00 | 248.17 | 246.15 | 1.47% | 3,166,548 |
| Sep 19, 2025 | 247.00 | 248.00 | 241.97 | 244.58 | 242.59 | -0.61% | 1,667,959 |
| Sep 18, 2025 | 241.00 | 248.70 | 240.48 | 246.07 | 244.07 | 2.32% | 4,633,615 |
| Sep 17, 2025 | 243.00 | 244.25 | 239.65 | 240.48 | 238.52 | -0.69% | 1,922,452 |
| Sep 16, 2025 | 240.99 | 244.24 | 239.66 | 242.15 | 240.18 | 1.04% | 4,872,143 |
| Sep 15, 2025 | 232.50 | 240.90 | 229.25 | 239.65 | 237.70 | 3.31% | 3,046,277 |
| Sep 12, 2025 | 235.50 | 236.70 | 230.10 | 231.97 | 230.08 | -1.43% | 3,165,903 |
| Sep 11, 2025 | 241.00 | 241.95 | 234.11 | 235.34 | 233.43 | -1.82% | 2,066,197 |
| Sep 10, 2025 | 239.89 | 243.00 | 237.50 | 239.70 | 237.75 | -0.17% | 2,556,313 |
| Sep 9, 2025 | 237.05 | 244.50 | 232.50 | 240.12 | 238.17 | 1.03% | 7,190,259 |
| Sep 8, 2025 | 241.99 | 248.43 | 235.05 | 237.67 | 235.74 | 0.11% | 10,727,140 |
| Sep 5, 2025 | 216.40 | 237.41 | 215.90 | 237.41 | 235.48 | 10.00% | 14,974,010 |
| Sep 4, 2025 | 209.65 | 217.89 | 209.10 | 215.83 | 214.07 | 2.82% | 7,394,926 |
| Sep 3, 2025 | 206.00 | 212.89 | 206.00 | 209.91 | 208.20 | 1.98% | 7,326,939 |
| Sep 2, 2025 | 209.99 | 210.49 | 205.45 | 205.84 | 204.17 | -1.62% | 3,903,638 |
| Sep 1, 2025 | 209.00 | 212.35 | 205.56 | 209.22 | 207.52 | 0.84% | 10,329,520 |
| Aug 29, 2025 | 193.00 | 207.47 | 192.50 | 207.47 | 205.78 | 10.00% | 16,112,990 |
| Aug 28, 2025 | 184.85 | 190.65 | 184.25 | 188.61 | 187.08 | 1.73% | 6,110,323 |
| Aug 27, 2025 | 187.99 | 190.00 | 185.01 | 185.41 | 183.90 | -1.85% | 1,975,580 |
| Aug 26, 2025 | 186.45 | 190.48 | 185.30 | 188.91 | 187.37 | 1.32% | 3,057,532 |
| Aug 25, 2025 | 188.52 | 190.21 | 185.89 | 186.45 | 184.93 | -1.98% | 2,101,745 |
| Aug 22, 2025 | 189.90 | 193.22 | 188.70 | 190.21 | 188.66 | 0.66% | 3,017,686 |
| Aug 21, 2025 | 191.50 | 193.90 | 187.00 | 188.97 | 187.43 | -1.30% | 4,622,000 |
| Aug 20, 2025 | 190.60 | 193.07 | 190.55 | 191.45 | 189.89 | 0.45% | 1,739,982 |
| Aug 19, 2025 | 190.00 | 194.50 | 189.51 | 190.60 | 189.05 | 0.61% | 6,630,503 |
| Aug 18, 2025 | 184.98 | 192.75 | 183.29 | 189.44 | 187.90 | 2.80% | 8,147,205 |