D.G. Khan Cement Company Limited (PSX:DGKC)
Pakistan · Delayed Price · Currency is PKR 193.88
-6.89 (-3.43%)
At close: Jun 1, 2026
D.G. Khan Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 202.00 | 202.00 | 193.01 | 193.88 | 193.88 | -3.43% | 5,302,191 |
| May 29, 2026 | 195.01 | 202.75 | 195.00 | 200.77 | 200.77 | 3.85% | 11,702,410 |
| May 25, 2026 | 190.25 | 193.85 | 187.98 | 193.33 | 193.33 | 5.28% | 8,769,852 |
| May 22, 2026 | 187.00 | 188.40 | 182.98 | 183.64 | 183.64 | -1.48% | 1,901,518 |
| May 21, 2026 | 185.89 | 188.66 | 185.89 | 186.39 | 186.39 | 2.49% | 5,142,869 |
| May 20, 2026 | 177.50 | 183.60 | 172.01 | 181.87 | 181.87 | 3.08% | 4,319,437 |
| May 19, 2026 | 176.00 | 178.50 | 175.52 | 176.43 | 176.43 | 1.02% | 1,662,023 |
| May 18, 2026 | 177.98 | 178.00 | 172.76 | 174.64 | 174.64 | -2.45% | 2,764,540 |
| May 15, 2026 | 179.99 | 181.00 | 176.00 | 179.03 | 179.03 | -1.00% | 3,148,050 |
| May 14, 2026 | 181.00 | 183.84 | 179.50 | 180.84 | 180.84 | 0.42% | 2,736,504 |
| May 13, 2026 | 181.00 | 183.00 | 179.76 | 180.08 | 180.08 | -0.23% | 2,170,769 |
| May 12, 2026 | 186.60 | 188.90 | 180.02 | 180.50 | 180.50 | -3.28% | 5,333,361 |
| May 11, 2026 | 185.00 | 188.53 | 185.00 | 186.62 | 186.62 | -1.94% | 2,566,857 |
| May 8, 2026 | 188.99 | 193.45 | 187.20 | 190.31 | 190.31 | -1.60% | 6,992,753 |
| May 7, 2026 | 193.00 | 198.44 | 189.05 | 193.41 | 193.41 | 0.49% | 15,136,570 |
| May 6, 2026 | 183.25 | 193.11 | 180.52 | 192.46 | 192.46 | 9.63% | 14,956,130 |
| May 5, 2026 | 174.01 | 176.01 | 171.60 | 175.55 | 175.55 | 0.40% | 3,178,670 |
| May 4, 2026 | 180.01 | 184.89 | 172.00 | 174.85 | 174.85 | -0.52% | 7,413,294 |
| Apr 30, 2026 | 175.00 | 177.40 | 168.02 | 175.76 | 175.76 | -1.61% | 8,305,888 |
| Apr 29, 2026 | 175.00 | 184.75 | 171.60 | 178.63 | 178.63 | 2.57% | 9,132,002 |
| Apr 28, 2026 | 173.00 | 177.96 | 171.00 | 174.15 | 174.15 | -2.10% | 2,537,069 |
| Apr 27, 2026 | 184.80 | 184.84 | 176.50 | 177.89 | 177.89 | -3.23% | 4,255,560 |
| Apr 24, 2026 | 180.00 | 186.90 | 176.03 | 183.83 | 183.83 | 1.61% | 7,494,269 |
| Apr 23, 2026 | 186.26 | 186.80 | 179.25 | 180.91 | 180.91 | -3.31% | 3,688,127 |
| Apr 22, 2026 | 194.00 | 194.00 | 186.40 | 187.11 | 187.11 | -3.91% | 6,030,548 |
| Apr 21, 2026 | 201.00 | 201.60 | 194.00 | 194.72 | 194.72 | -1.72% | 3,658,693 |
| Apr 20, 2026 | 200.00 | 202.50 | 191.60 | 198.12 | 198.12 | -2.32% | 8,579,182 |
| Apr 17, 2026 | 198.90 | 204.30 | 196.66 | 202.83 | 202.83 | 3.14% | 8,176,800 |
| Apr 16, 2026 | 198.51 | 200.20 | 194.00 | 196.66 | 196.66 | 0.17% | 4,163,403 |
| Apr 15, 2026 | 198.00 | 204.99 | 195.15 | 196.33 | 196.33 | 3.03% | 11,229,350 |
| Apr 14, 2026 | 185.00 | 192.50 | 182.80 | 190.56 | 190.56 | 7.74% | 12,157,670 |
| Apr 13, 2026 | 180.20 | 186.40 | 175.50 | 176.87 | 176.87 | -7.38% | 7,655,935 |
| Apr 10, 2026 | 185.61 | 193.88 | 185.61 | 190.97 | 190.97 | 4.23% | 12,126,165 |
| Apr 9, 2026 | 175.00 | 186.30 | 170.00 | 183.22 | 183.22 | 7.64% | 17,929,120 |
| Apr 8, 2026 | 170.21 | 170.21 | 170.21 | 170.21 | 170.21 | 10.00% | 1,733,781 |
| Apr 7, 2026 | 150.80 | 155.34 | 149.10 | 154.74 | 154.74 | 1.18% | 3,335,493 |
| Apr 6, 2026 | 151.75 | 156.00 | 146.50 | 152.94 | 152.94 | 0.97% | 4,364,795 |
| Apr 3, 2026 | 152.00 | 155.01 | 150.00 | 151.47 | 151.47 | -3.21% | 3,185,706 |
| Apr 2, 2026 | 159.50 | 159.50 | 150.10 | 156.50 | 156.50 | -4.53% | 3,791,666 |
| Apr 1, 2026 | 159.90 | 166.88 | 156.00 | 163.93 | 163.93 | 8.05% | 8,068,838 |
| 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 |