D.G. Khan Cement Company Limited (PSX:DGKC)
Pakistan · Delayed Price · Currency is PKR 195.01
+9.98 (5.39%)
At close: Nov 4, 2026
D.G. Khan Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 186.60 | 197.00 | 186.13 | 195.01 | 195.01 | 5.39% | 6,436,922 |
| Nov 3, 2026 | 185.00 | 186.25 | 183.80 | 185.03 | 185.03 | 1.46% | 1,960,355 |
| Nov 2, 2026 | 180.01 | 182.99 | 180.01 | 182.36 | 182.36 | 2.36% | 1,562,497 |
| Oct 30, 2026 | 181.90 | 181.90 | 178.00 | 178.15 | 178.15 | -2.12% | 2,274,396 |
| Oct 29, 2026 | 184.80 | 185.50 | 180.06 | 182.00 | 182.00 | -1.42% | 2,301,674 |
| Oct 28, 2026 | 184.20 | 185.00 | 181.75 | 184.63 | 184.63 | 0.73% | 2,417,671 |
| Oct 27, 2026 | 182.73 | 185.00 | 182.16 | 183.30 | 183.30 | 1.03% | 1,711,402 |
| Oct 26, 2026 | 175.15 | 182.88 | 173.15 | 181.44 | 181.44 | 3.34% | 1,614,210 |
| Oct 23, 2026 | 176.51 | 178.65 | 174.50 | 175.58 | 175.58 | -1.48% | 1,407,255 |
| Oct 22, 2026 | 181.50 | 181.50 | 176.41 | 178.21 | 178.21 | -2.17% | 1,679,210 |
| Oct 21, 2026 | 181.01 | 183.00 | 179.20 | 182.17 | 182.17 | 1.41% | 953,192 |
| Oct 20, 2026 | 179.70 | 183.75 | 179.05 | 179.63 | 179.63 | 0.34% | 1,428,895 |
| Oct 19, 2026 | 181.00 | 181.50 | 178.50 | 179.03 | 179.03 | -1.09% | 838,051 |
| Oct 16, 2026 | 182.06 | 182.89 | 180.53 | 182.00 | 181.00 | -0.22% | 730,981 |
| Oct 15, 2026 | 182.40 | 184.02 | 181.70 | 182.40 | 181.40 | 0.43% | 963,028 |
| Oct 14, 2026 | 181.50 | 182.88 | 179.15 | 181.61 | 180.61 | -0.15% | 2,133,910 |
| Oct 13, 2026 | 182.00 | 183.10 | 181.11 | 181.88 | 180.88 | 0.42% | 900,671 |
| Oct 12, 2026 | 183.51 | 184.95 | 180.66 | 181.12 | 180.12 | -1.77% | 1,616,037 |
| Oct 9, 2026 | 186.20 | 187.39 | 184.00 | 184.38 | 183.37 | -0.61% | 1,555,574 |
| Oct 8, 2026 | 186.36 | 190.39 | 185.00 | 185.52 | 184.50 | -0.39% | 2,164,538 |
| Oct 7, 2026 | 187.00 | 189.33 | 185.15 | 186.25 | 185.23 | -0.39% | 1,617,485 |
| Oct 6, 2026 | 183.00 | 187.25 | 182.52 | 186.97 | 185.94 | 2.17% | 3,344,536 |
| Oct 5, 2026 | 185.01 | 186.00 | 182.50 | 183.00 | 181.99 | -2.18% | 2,175,380 |
| Oct 2, 2026 | 187.00 | 190.05 | 184.00 | 187.07 | 186.04 | -0.08% | 1,991,784 |
| Oct 1, 2026 | 193.00 | 193.78 | 186.50 | 187.22 | 186.19 | -2.72% | 2,370,658 |
| Sep 30, 2026 | 194.80 | 196.00 | 191.50 | 192.45 | 191.39 | 0.05% | 1,832,075 |
| Sep 29, 2026 | 192.27 | 193.89 | 192.00 | 192.36 | 191.30 | 0.14% | 1,356,660 |
| Sep 28, 2026 | 195.49 | 195.90 | 191.68 | 192.09 | 191.03 | -1.76% | 858,234 |
| Sep 25, 2026 | 195.10 | 197.00 | 193.50 | 195.54 | 194.47 | -0.09% | 1,689,127 |
| Sep 24, 2026 | 199.51 | 199.51 | 195.20 | 195.71 | 194.63 | -2.13% | 1,264,640 |
| Sep 23, 2026 | 202.25 | 203.40 | 199.05 | 199.97 | 198.87 | -0.12% | 2,949,435 |
| Sep 22, 2026 | 197.01 | 201.22 | 195.53 | 200.22 | 199.12 | 2.01% | 3,875,642 |
| Sep 21, 2026 | 197.99 | 198.75 | 195.11 | 196.27 | 195.19 | 0.10% | 4,143,869 |
| Sep 18, 2026 | 194.95 | 197.50 | 194.00 | 196.08 | 195.00 | 1.08% | 2,756,399 |
| Sep 17, 2026 | 192.30 | 194.75 | 189.20 | 193.98 | 192.91 | 1.97% | 3,626,375 |
| Sep 16, 2026 | 191.90 | 192.50 | 188.50 | 190.24 | 189.19 | -0.95% | 1,589,844 |
| Sep 15, 2026 | 197.70 | 197.70 | 190.50 | 192.07 | 191.01 | 1.60% | 2,747,253 |
| Sep 14, 2026 | 192.87 | 192.87 | 188.00 | 189.04 | 188.00 | -2.49% | 2,229,254 |
| Sep 11, 2026 | 188.00 | 196.40 | 182.26 | 193.86 | 192.79 | 1.99% | 3,831,812 |
| Sep 10, 2026 | 197.50 | 197.93 | 189.25 | 190.08 | 189.04 | -4.02% | 4,289,429 |
| Sep 9, 2026 | 200.54 | 201.99 | 197.25 | 198.04 | 196.95 | -1.25% | 1,044,938 |
| Sep 8, 2026 | 203.02 | 203.50 | 196.55 | 200.54 | 199.44 | -1.34% | 3,661,696 |
| Sep 7, 2026 | 206.94 | 207.02 | 202.69 | 203.27 | 202.15 | -1.58% | 1,748,558 |
| Sep 4, 2026 | 204.40 | 206.99 | 203.02 | 206.53 | 205.40 | 1.52% | 1,533,916 |
| Sep 3, 2026 | 203.10 | 206.90 | 203.00 | 203.43 | 202.31 | 0.46% | 2,379,420 |
| Sep 2, 2026 | 205.40 | 205.40 | 202.00 | 202.49 | 201.38 | -2.56% | 3,290,657 |
| Sep 1, 2026 | 210.00 | 211.00 | 207.20 | 207.81 | 206.67 | -0.84% | 1,629,093 |
| Aug 31, 2026 | 212.00 | 212.80 | 208.75 | 209.58 | 208.43 | -1.49% | 2,633,417 |
| Aug 28, 2026 | 215.40 | 215.40 | 212.00 | 212.74 | 211.57 | -1.19% | 2,085,415 |
| Aug 27, 2026 | 222.90 | 223.70 | 213.10 | 215.31 | 214.13 | -2.76% | 6,770,759 |