D.G. Khan Cement Company Limited (PSX:DGKC)
Pakistan · Delayed Price · Currency is PKR 195.71
-4.26 (-2.13%)
At close: Sep 24, 2026
D.G. Khan Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 202.25 | 203.40 | 199.05 | 199.97 | 199.97 | -0.12% | 2,949,435 |
| Sep 22, 2026 | 197.01 | 201.22 | 195.53 | 200.22 | 200.22 | 2.01% | 3,875,642 |
| Sep 21, 2026 | 197.99 | 198.75 | 195.11 | 196.27 | 196.27 | 0.10% | 4,143,869 |
| Sep 18, 2026 | 194.95 | 197.50 | 194.00 | 196.08 | 196.08 | 1.08% | 2,756,399 |
| Sep 17, 2026 | 192.30 | 194.75 | 189.20 | 193.98 | 193.98 | 1.97% | 3,626,375 |
| Sep 16, 2026 | 191.90 | 192.50 | 188.50 | 190.24 | 190.24 | -0.95% | 1,589,844 |
| Sep 15, 2026 | 197.70 | 197.70 | 190.50 | 192.07 | 192.07 | 1.60% | 2,747,253 |
| Sep 14, 2026 | 192.87 | 192.87 | 188.00 | 189.04 | 189.04 | -2.49% | 2,229,254 |
| Sep 11, 2026 | 188.00 | 196.40 | 182.26 | 193.86 | 193.86 | 1.99% | 3,831,812 |
| Sep 10, 2026 | 197.50 | 197.93 | 189.25 | 190.08 | 190.08 | -4.02% | 4,289,429 |
| Sep 9, 2026 | 200.54 | 201.99 | 197.25 | 198.04 | 198.04 | -1.25% | 1,044,938 |
| Sep 8, 2026 | 203.02 | 203.50 | 196.55 | 200.54 | 200.54 | -1.34% | 3,661,696 |
| Sep 7, 2026 | 206.94 | 207.02 | 202.69 | 203.27 | 203.27 | -1.58% | 1,748,558 |
| Sep 4, 2026 | 204.40 | 206.99 | 203.02 | 206.53 | 206.53 | 1.52% | 1,533,916 |
| Sep 3, 2026 | 203.10 | 206.90 | 203.00 | 203.43 | 203.43 | 0.46% | 2,379,420 |
| Sep 2, 2026 | 205.40 | 205.40 | 202.00 | 202.49 | 202.49 | -2.56% | 3,290,657 |
| Sep 1, 2026 | 210.00 | 211.00 | 207.20 | 207.81 | 207.81 | -0.84% | 1,629,093 |
| Aug 31, 2026 | 212.00 | 212.80 | 208.75 | 209.58 | 209.58 | -1.49% | 2,633,417 |
| Aug 28, 2026 | 215.40 | 215.40 | 212.00 | 212.74 | 212.74 | -1.19% | 2,085,415 |
| Aug 27, 2026 | 222.90 | 223.70 | 213.10 | 215.31 | 215.31 | -2.76% | 6,770,759 |
| Aug 25, 2026 | 219.85 | 222.46 | 218.55 | 221.41 | 221.41 | 1.42% | 7,679,903 |
| Aug 24, 2026 | 214.15 | 219.70 | 214.15 | 218.32 | 218.32 | 3.05% | 7,460,654 |
| Aug 21, 2026 | 212.25 | 213.98 | 210.00 | 211.86 | 211.86 | 0.10% | 2,539,244 |
| Aug 20, 2026 | 216.00 | 217.24 | 210.73 | 211.64 | 211.64 | -0.96% | 2,936,266 |
| Aug 19, 2026 | 210.00 | 215.00 | 209.00 | 213.69 | 213.69 | 1.42% | 4,567,270 |
| Aug 18, 2026 | 213.50 | 215.80 | 210.23 | 210.69 | 210.69 | -1.66% | 4,345,837 |
| Aug 17, 2026 | 218.00 | 218.00 | 213.50 | 214.25 | 214.25 | -0.72% | 1,369,599 |
| Aug 13, 2026 | 214.50 | 218.00 | 213.30 | 215.81 | 215.81 | 1.01% | 4,224,634 |
| Aug 12, 2026 | 213.00 | 214.50 | 210.60 | 213.66 | 213.66 | 0.30% | 4,437,372 |
| Aug 11, 2026 | 216.48 | 216.48 | 212.66 | 213.02 | 213.02 | -1.84% | 1,991,776 |
| Aug 10, 2026 | 219.00 | 221.50 | 216.50 | 217.01 | 217.01 | -0.47% | 4,070,281 |
| Aug 7, 2026 | 219.45 | 219.45 | 216.12 | 218.03 | 218.03 | -0.98% | 2,396,791 |
| Aug 6, 2026 | 220.00 | 221.55 | 217.60 | 220.19 | 220.19 | 1.47% | 5,467,323 |
| Aug 5, 2026 | 220.50 | 221.00 | 215.77 | 216.99 | 216.99 | 2.34% | 6,052,788 |
| Aug 4, 2026 | 216.00 | 216.45 | 210.75 | 212.03 | 212.03 | -1.76% | 2,367,445 |
| Aug 3, 2026 | 215.01 | 217.00 | 212.56 | 215.83 | 215.83 | 4.11% | 7,240,203 |
| Jul 31, 2026 | 210.00 | 211.50 | 206.30 | 207.31 | 207.31 | 0.04% | 4,286,791 |
| Jul 30, 2026 | 206.00 | 208.50 | 204.00 | 207.23 | 207.23 | -0.32% | 4,797,515 |
| Jul 29, 2026 | 211.77 | 211.77 | 207.39 | 207.89 | 207.89 | -2.55% | 6,259,316 |
| Jul 28, 2026 | 213.87 | 219.50 | 211.52 | 213.33 | 213.33 | -0.25% | 10,664,499 |
| Jul 27, 2026 | 206.00 | 214.70 | 204.51 | 213.87 | 213.87 | 9.58% | 8,897,542 |
| Jul 24, 2026 | 194.00 | 198.89 | 191.10 | 195.18 | 195.18 | -0.76% | 5,852,182 |
| Jul 23, 2026 | 203.02 | 206.10 | 195.11 | 196.67 | 196.67 | -4.03% | 4,158,482 |
| Jul 22, 2026 | 204.97 | 207.60 | 202.50 | 204.93 | 204.93 | -0.77% | 3,767,933 |
| Jul 21, 2026 | 211.50 | 213.85 | 205.80 | 206.51 | 206.51 | -1.62% | 4,816,956 |
| Jul 20, 2026 | 205.15 | 211.00 | 203.00 | 209.90 | 209.90 | 0.98% | 4,608,204 |
| Jul 17, 2026 | 213.99 | 213.99 | 207.01 | 207.87 | 207.87 | -2.42% | 2,946,544 |
| Jul 16, 2026 | 207.80 | 214.40 | 207.03 | 213.03 | 213.03 | 3.01% | 6,210,819 |
| Jul 15, 2026 | 205.02 | 209.40 | 205.02 | 206.80 | 206.80 | 1.37% | 3,621,115 |
| Jul 14, 2026 | 213.00 | 213.60 | 202.50 | 204.01 | 204.01 | -6.12% | 7,776,641 |