D.G. Khan Cement Company Limited (PSX:DGKC)
Pakistan · Delayed Price · Currency is PKR 172.09
+3.88 (2.31%)
At close: Aug 1, 2025
D.G. Khan Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 163.00 | 167.40 | 160.90 | 166.00 | 166.00 | 2.14% | 9,231,384 |
| Jul 4, 2025 | 161.18 | 163.00 | 160.50 | 162.52 | 162.52 | 0.83% | 2,007,289 |
| Jul 3, 2025 | 162.50 | 162.99 | 160.40 | 161.18 | 161.18 | -0.03% | 2,237,242 |
| Jul 2, 2025 | 162.00 | 163.30 | 160.21 | 161.23 | 161.23 | -0.14% | 5,122,099 |
| Jul 1, 2025 | 166.47 | 166.47 | 159.55 | 161.46 | 161.46 | -2.48% | 6,539,552 |
| Jun 30, 2025 | 167.30 | 168.00 | 164.85 | 165.56 | 165.56 | -1.02% | 1,933,502 |
| Jun 27, 2025 | 164.79 | 171.00 | 164.17 | 167.26 | 167.26 | 1.93% | 4,621,581 |
| Jun 26, 2025 | 166.44 | 166.50 | 162.80 | 164.09 | 164.09 | -0.14% | 2,212,132 |
| Jun 25, 2025 | 160.05 | 165.20 | 159.00 | 164.32 | 164.32 | 4.35% | 6,527,352 |
| Jun 24, 2025 | 157.00 | 157.47 | 155.00 | 157.47 | 157.47 | 10.00% | 9,529,454 |
| Jun 23, 2025 | 152.00 | 152.80 | 140.25 | 143.15 | 143.15 | -7.58% | 5,712,820 |
| Jun 20, 2025 | 153.99 | 157.80 | 153.81 | 154.89 | 154.89 | 0.64% | 2,580,363 |
| Jun 19, 2025 | 156.80 | 158.70 | 153.02 | 153.91 | 153.91 | -1.60% | 2,118,633 |
| Jun 18, 2025 | 159.50 | 160.99 | 156.00 | 156.41 | 156.41 | -1.81% | 3,887,362 |
| Jun 17, 2025 | 162.00 | 164.39 | 158.50 | 159.30 | 159.30 | -1.94% | 7,241,044 |
| Jun 16, 2025 | 165.50 | 169.80 | 160.25 | 162.45 | 162.45 | -1.81% | 10,076,000 |
| Jun 13, 2025 | 165.00 | 168.50 | 161.10 | 165.45 | 165.45 | -1.75% | 11,233,270 |
| Jun 12, 2025 | 163.55 | 179.06 | 163.25 | 168.39 | 168.39 | 3.45% | 23,822,080 |
| Jun 11, 2025 | 159.40 | 163.66 | 157.00 | 162.78 | 162.78 | 4.76% | 11,988,110 |
| Jun 10, 2025 | 157.49 | 157.85 | 155.00 | 155.38 | 155.38 | -1.06% | 1,675,631 |
| Jun 5, 2025 | 156.80 | 158.25 | 154.80 | 157.04 | 157.04 | 0.10% | 2,976,489 |
| Jun 4, 2025 | 158.20 | 159.25 | 155.60 | 156.88 | 156.88 | -0.27% | 2,745,567 |
| Jun 3, 2025 | 156.62 | 159.11 | 156.00 | 157.30 | 157.30 | 0.43% | 3,248,886 |
| Jun 2, 2025 | 160.67 | 161.80 | 155.95 | 156.62 | 156.62 | -2.53% | 3,170,033 |
| May 30, 2025 | 159.98 | 162.00 | 158.91 | 160.68 | 160.68 | 0.94% | 5,576,922 |
| May 29, 2025 | 155.90 | 160.80 | 155.50 | 159.18 | 159.18 | 2.71% | 10,758,620 |
| May 27, 2025 | 149.55 | 156.40 | 149.00 | 154.98 | 154.98 | 3.23% | 12,899,790 |
| May 26, 2025 | 151.00 | 151.79 | 149.82 | 150.13 | 150.13 | -0.67% | 2,042,676 |
| May 23, 2025 | 152.00 | 152.80 | 150.01 | 151.15 | 151.15 | -0.50% | 3,003,238 |
| May 22, 2025 | 152.11 | 155.70 | 151.00 | 151.91 | 151.91 | 0.03% | 9,634,556 |
| May 21, 2025 | 148.99 | 152.65 | 147.50 | 151.86 | 151.86 | 2.57% | 10,333,180 |