D.G. Khan Cement Company Limited (PSX:DGKC)
Pakistan · Delayed Price · Currency is PKR 240.48
-1.67 (-0.69%)
At close: Sep 17, 2025
D.G. Khan Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 240.99 | 244.24 | 239.66 | 242.15 | 242.15 | 1.04% | 4,872,143 |
| Sep 15, 2025 | 232.50 | 240.90 | 229.25 | 239.65 | 239.65 | 3.31% | 3,046,277 |
| Sep 12, 2025 | 235.50 | 236.70 | 230.10 | 231.97 | 231.97 | -1.43% | 3,165,903 |
| Sep 11, 2025 | 241.00 | 241.95 | 234.11 | 235.34 | 235.34 | -1.82% | 2,066,197 |
| Sep 10, 2025 | 239.89 | 243.00 | 237.50 | 239.70 | 239.70 | -0.17% | 2,556,313 |
| Sep 9, 2025 | 237.05 | 244.50 | 232.50 | 240.12 | 240.12 | 1.03% | 7,190,259 |
| Sep 8, 2025 | 241.99 | 248.43 | 235.05 | 237.67 | 237.67 | 0.11% | 10,727,140 |
| Sep 5, 2025 | 216.40 | 237.41 | 215.90 | 237.41 | 237.41 | 10.00% | 14,974,010 |
| Sep 4, 2025 | 209.65 | 217.89 | 209.10 | 215.83 | 215.83 | 2.82% | 7,394,926 |
| Sep 3, 2025 | 206.00 | 212.89 | 206.00 | 209.91 | 209.91 | 1.98% | 7,326,939 |
| Sep 2, 2025 | 209.99 | 210.49 | 205.45 | 205.84 | 205.84 | -1.62% | 3,903,638 |
| Sep 1, 2025 | 209.00 | 212.35 | 205.56 | 209.22 | 209.22 | 0.84% | 10,329,520 |
| Aug 29, 2025 | 193.00 | 207.47 | 192.50 | 207.47 | 207.47 | 10.00% | 16,112,990 |
| Aug 28, 2025 | 184.85 | 190.65 | 184.25 | 188.61 | 188.61 | 1.73% | 6,110,323 |
| Aug 27, 2025 | 187.99 | 190.00 | 185.01 | 185.41 | 185.41 | -1.85% | 1,975,580 |
| Aug 26, 2025 | 186.45 | 190.48 | 185.30 | 188.91 | 188.91 | 1.32% | 3,057,532 |
| Aug 25, 2025 | 188.52 | 190.21 | 185.89 | 186.45 | 186.45 | -1.98% | 2,101,745 |
| Aug 22, 2025 | 189.90 | 193.22 | 188.70 | 190.21 | 190.21 | 0.66% | 3,017,686 |
| Aug 21, 2025 | 191.50 | 193.90 | 187.00 | 188.97 | 188.97 | -1.30% | 4,622,000 |
| Aug 20, 2025 | 190.60 | 193.07 | 190.55 | 191.45 | 191.45 | 0.45% | 1,739,982 |
| Aug 19, 2025 | 190.00 | 194.50 | 189.51 | 190.60 | 190.60 | 0.61% | 6,630,503 |
| Aug 18, 2025 | 184.98 | 192.75 | 183.29 | 189.44 | 189.44 | 2.80% | 8,147,205 |
| Aug 15, 2025 | 185.35 | 187.00 | 183.01 | 184.28 | 184.28 | -0.49% | 1,507,843 |
| Aug 13, 2025 | 186.50 | 187.99 | 184.50 | 185.19 | 185.19 | 0.04% | 4,642,516 |
| Aug 12, 2025 | 183.50 | 188.50 | 183.50 | 185.12 | 185.12 | 1.18% | 5,908,266 |
| Aug 11, 2025 | 179.00 | 184.10 | 178.00 | 182.97 | 182.97 | 2.29% | 4,082,514 |
| Aug 8, 2025 | 182.50 | 182.70 | 178.18 | 178.87 | 178.87 | -2.09% | 1,968,428 |
| Aug 7, 2025 | 184.11 | 184.99 | 181.25 | 182.69 | 182.69 | -0.72% | 2,154,693 |
| Aug 6, 2025 | 182.44 | 185.25 | 182.10 | 184.02 | 184.02 | 1.15% | 4,520,315 |
| Aug 5, 2025 | 181.51 | 186.33 | 181.00 | 181.93 | 181.93 | 0.89% | 11,908,490 |
| Aug 4, 2025 | 174.11 | 182.50 | 173.60 | 180.32 | 180.32 | 4.78% | 17,378,010 |
| Aug 1, 2025 | 168.97 | 172.99 | 166.11 | 172.09 | 172.09 | 2.31% | 3,020,635 |
| Jul 31, 2025 | 168.00 | 169.49 | 166.25 | 168.21 | 168.21 | 0.34% | 2,840,061 |
| Jul 30, 2025 | 172.01 | 173.50 | 165.01 | 167.64 | 167.64 | -2.54% | 5,353,826 |
| Jul 29, 2025 | 174.95 | 175.10 | 170.20 | 172.01 | 172.01 | -1.47% | 3,681,473 |
| Jul 28, 2025 | 173.10 | 176.00 | 173.00 | 174.57 | 174.57 | 1.28% | 12,307,720 |
| Jul 25, 2025 | 171.21 | 173.50 | 170.65 | 172.37 | 172.37 | 0.71% | 3,094,747 |
| Jul 24, 2025 | 172.20 | 173.00 | 170.90 | 171.15 | 171.15 | -0.54% | 1,656,683 |
| Jul 23, 2025 | 172.50 | 175.20 | 171.65 | 172.08 | 172.08 | -0.36% | 3,129,868 |
| Jul 22, 2025 | 171.07 | 175.35 | 171.07 | 172.70 | 172.70 | 0.86% | 5,685,694 |
| Jul 21, 2025 | 171.50 | 172.40 | 170.30 | 171.22 | 171.22 | -0.34% | 696,440 |
| Jul 18, 2025 | 173.34 | 174.98 | 169.80 | 171.80 | 171.80 | -0.89% | 2,094,370 |
| Jul 17, 2025 | 172.00 | 173.99 | 170.70 | 173.34 | 173.34 | 0.82% | 4,049,693 |
| Jul 16, 2025 | 171.00 | 173.50 | 170.01 | 171.93 | 171.93 | 0.70% | 2,882,140 |
| Jul 15, 2025 | 170.56 | 171.50 | 167.64 | 170.74 | 170.74 | 0.11% | 3,285,314 |
| Jul 14, 2025 | 170.80 | 174.00 | 168.07 | 170.56 | 170.56 | -0.12% | 2,582,765 |
| Jul 11, 2025 | 169.24 | 176.55 | 168.80 | 170.76 | 170.76 | 1.16% | 9,470,432 |
| Jul 10, 2025 | 168.00 | 170.00 | 167.51 | 168.81 | 168.81 | 0.34% | 1,752,507 |
| Jul 9, 2025 | 167.90 | 169.40 | 167.00 | 168.23 | 168.23 | 0.02% | 3,497,483 |
| Jul 8, 2025 | 166.50 | 171.20 | 164.10 | 168.19 | 168.19 | 1.32% | 6,647,475 |