D.G. Khan Cement Company Limited (PSX:DGKC)
Pakistan · Delayed Price · Currency is PKR 151.71
+2.53 (1.70%)
At close: Mar 31, 2026
D.G. Khan Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 150.00 | 157.00 | 148.03 | 151.71 | 151.71 | 1.70% | 2,928,916 |
| Mar 30, 2026 | 161.97 | 161.97 | 145.10 | 149.18 | 149.18 | -6.75% | 3,626,703 |
| Mar 27, 2026 | 162.90 | 165.70 | 159.10 | 159.98 | 159.98 | -1.69% | 2,620,999 |
| Mar 26, 2026 | 166.45 | 169.60 | 162.00 | 162.73 | 162.73 | -4.79% | 6,153,714 |
| Mar 25, 2026 | 168.20 | 175.50 | 166.00 | 170.91 | 170.91 | 3.82% | 7,354,808 |
| Mar 24, 2026 | 165.00 | 169.40 | 163.02 | 164.62 | 164.62 | 2.91% | 4,048,295 |
| Mar 19, 2026 | 159.80 | 162.82 | 150.11 | 159.97 | 159.97 | -1.75% | 3,875,794 |
| Mar 18, 2026 | 151.77 | 163.73 | 149.00 | 162.82 | 162.82 | 8.39% | 5,895,271 |
| Mar 17, 2026 | 155.09 | 157.60 | 147.02 | 150.22 | 150.22 | -3.14% | 7,298,570 |
| Mar 16, 2026 | 165.79 | 165.79 | 153.61 | 155.09 | 155.09 | -6.75% | 5,151,805 |
| Mar 13, 2026 | 164.75 | 170.00 | 163.15 | 166.32 | 166.32 | 0.03% | 3,044,806 |
| Mar 12, 2026 | 169.99 | 169.99 | 165.12 | 166.27 | 166.27 | -3.56% | 3,393,757 |
| Mar 11, 2026 | 176.50 | 178.00 | 171.50 | 172.40 | 172.40 | -2.38% | 3,147,057 |
| Mar 10, 2026 | 181.50 | 181.50 | 175.00 | 176.61 | 176.61 | 7.03% | 3,104,738 |
| Mar 9, 2026 | 165.01 | 168.45 | 165.01 | 165.01 | 165.01 | -10.00% | 806,765 |
| Mar 6, 2026 | 190.00 | 190.00 | 182.05 | 183.34 | 183.34 | -3.45% | 3,365,749 |
| Mar 5, 2026 | 184.70 | 190.80 | 183.50 | 189.90 | 189.90 | 2.78% | 2,908,548 |
| Mar 4, 2026 | 189.90 | 189.90 | 184.00 | 184.76 | 184.76 | -3.87% | 1,880,043 |
| Mar 3, 2026 | 178.62 | 195.00 | 176.00 | 192.19 | 192.19 | 4.07% | 4,237,741 |
| Mar 2, 2026 | 184.67 | 194.00 | 184.67 | 184.67 | 184.67 | -10.00% | 6,493,373 |
| Feb 27, 2026 | 203.50 | 209.98 | 203.00 | 205.19 | 205.19 | -1.83% | 2,129,655 |
| Feb 26, 2026 | 198.94 | 210.00 | 196.00 | 209.02 | 209.02 | 5.18% | 5,778,303 |
| Feb 25, 2026 | 215.00 | 215.00 | 195.17 | 198.72 | 198.72 | -6.81% | 3,188,471 |
| Feb 24, 2026 | 213.00 | 216.50 | 208.50 | 213.24 | 213.24 | 0.01% | 4,375,501 |
| Feb 23, 2026 | 213.80 | 217.00 | 208.00 | 213.21 | 213.21 | -0.57% | 2,805,722 |
| Feb 20, 2026 | 211.00 | 215.48 | 205.12 | 214.44 | 214.44 | 2.24% | 1,567,182 |
| Feb 19, 2026 | 219.25 | 219.90 | 206.10 | 209.75 | 209.75 | -4.44% | 1,217,313 |
| 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 |